Home > Share Market > Stocks > > ICICINIFTY Share Price History

- ICICINIFTY Share Price History

CMP as on 27-Jan-22 14:21

184.10

Open

₹ 191.28

Turnover (lac)

₹ 2,965

Prev. Close

₹ 185.92

Day's Vol (shares)

₹ 16,10,752

Day's Range (₹)

₹ 180.02
₹ 191.28

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Jan-2022 176 191 176 186 5,479 110 450,255 14.80 9.67
24-Jan-2022 194 194 183 185 12,200 450 2,252,689 11.50 -9.60
21-Jan-2022 195 195 188 190 5,211 151 722,537 7.20 -5.80
20-Jan-2022 198 198 190 191 4,961 26.90 110,825 8.44 -7.30
19-Jan-2022 200 200 192 193 4,260 21.10 66,155 7.77 -6.90
18-Jan-2022 222 222 194 195 4,682 94.90 318,254 28.30 -28
17-Jan-2022 208 208 192 197 9,071 51.30 215,336 16 -11
14-Jan-2022 201 201 194 196 3,752 15.50 52,415 6.90 -4.70
13-Jan-2022 205 205 195 196 3,966 15.70 39,434 10.30 -9.20
12-Jan-2022 219 219 194 195 4,086 15.30 43,136 24.40 -24
11-Jan-2022 198 198 182 194 4,244 11.30 31,055 17 -4.90
10-Jan-2022 216 216 189 193 10,048 21 63,450 27.20 -23
07-Jan-2022 202 202 190 191 4,719 14.40 46,011 12.10 -11
06-Jan-2022 181 204 181 191 5,137 21.70 59,538 23.10 10.20
05-Jan-2022 203 203 188 192 3,717 74.90 358,320 15.10 -11
04-Jan-2022 198 201 189 192 4,240 73.40 237,745 12 -6.30
03-Jan-2022 203 203 185 190 9,318 159 596,588 17.70 -13
31-Dec-2021 196 196 183 187 5,697 161 583,821 13.20 -9.60
30-Dec-2021 181 196 181 185 2,263 66.60 290,693 15.30 4
29-Dec-2021 202 202 184 185 3,262 67.60 306,503 17.40 -16
28-Dec-2021 185 185 183 185 2,997 110 551,874 2.20 0.41
27-Dec-2021 189 189 181 183 7,209 20.50 69,086 8.20 -5.60

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity