ICICIMCAP Historical Share Price Data

CMP as on 30-Sep-22 15:29

104.45

Open

₹ 104.47

Turnover (lac)

₹ 4

Prev. Close

₹ 102.73

Day's Vol (shares)

₹ 4,142

Day's Range (₹)

₹ 101.61
₹ 104.47

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
30-Sep-2022 104 104 102 104 193 0.43 2,275 2.86 -0
29-Sep-2022 104 104 102 103 174 0.25 737 1.81 -0.90
28-Sep-2022 104 104 102 102 212 0.52 2,766 1.98 -1.70
27-Sep-2022 105 105 102 103 397 3.06 15,054 3.63 -1.60
26-Sep-2022 106 107 102 103 566 4.47 13,329 5.28 -2.70
23-Sep-2022 109 109 106 106 357 1.79 10,600 3.04 -2.90
22-Sep-2022 107 109 106 108 281 9.23 29,289 3.01 0.94
21-Sep-2022 109 109 107 107 383 7.28 44,361 2.35 -1.70
20-Sep-2022 107 109 106 108 322 1.17 6,171 2.29 0.51
19-Sep-2022 108 108 105 106 285 1.95 13,319 3.11 -2.40
16-Sep-2022 110 110 106 106 648 4.80 6,470 4.18 -3.50
15-Sep-2022 110 110 109 110 279 2.08 13,912 1.79 -0.60
14-Sep-2022 108 110 107 109 287 2.92 18,569 3 0.68
13-Sep-2022 109 110 109 110 230 0.76 5,008 1.14 0.11
12-Sep-2022 108 109 106 109 367 1.54 9,808 2.89 0.57
09-Sep-2022 105 108 105 107 222 1.26 6,530 3.52 2.83
08-Sep-2022 108 108 107 107 232 0.44 2,235 1.47 -1
07-Sep-2022 104 107 104 107 181 0.99 8,158 3.49 3.23
06-Sep-2022 107 107 106 107 200 0.59 3,290 0.74 -0.40
05-Sep-2022 103 107 103 106 283 1.41 10,239 4 2.93

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity