ISEC Historical Share Price Data
ICICI Securities Ltd Share Price
ISEC
CMP as on 08-May-24 12:00
₹ 734
₹ 734
-4.00 | -0.54%
Open
₹ 738
₹ 738
Turnover(lac)
₹ 3,975
₹ 3,975
Prev. Close
₹ 738.20
₹ 738.20
Day's Vol (shares)
₹ 541,473
₹ 541,473
Day's Vol (shares)
₹ 728.85 ₹ 740.00
Data will be updated when it becomes available.
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
08-Apr-2024 | 720 | 727.3 | 716.7 | 718.75 | 19024 | 277095798.7 | 226253 | 10.60 | -1.25 |
09-Apr-2024 | 725.95 | 734.55 | 720.4 | 728.7 | 13899 | 661537162.2 | 697928 | 14.15 | 2.75 |
10-Apr-2024 | 731 | 737.65 | 729 | 731.85 | 5432 | 115049293.95 | 78545 | 8.65 | 0.85 |
12-Apr-2024 | 730.25 | 735.45 | 726.35 | 732 | 8204 | 610817393.55 | 643584 | 9.10 | 1.75 |
15-Apr-2024 | 733 | 734.45 | 719.25 | 720.55 | 8464 | 378084400.7 | 520209 | 15.20 | -12.45 |
16-Apr-2024 | 716.05 | 720.55 | 710.8 | 712.35 | 6362 | 462516014.55 | 488813 | 9.75 | -3.70 |
18-Apr-2024 | 722.4 | 722.4 | 701 | 703.55 | 13492 | 676284574.55 | 618425 | 21.40 | -18.85 |
19-Apr-2024 | 716.9 | 716.9 | 703.55 | 710.65 | 34755 | 1638255729.1 | 907456 | 13.35 | -6.25 |
22-Apr-2024 | 722.9 | 725 | 715 | 723.15 | 14925 | 728903873.35 | 580406 | 10.00 | 0.25 |
23-Apr-2024 | 730.2 | 732.2 | 722.05 | 723.85 | 22275 | 770176467.4 | 682082 | 10.15 | -6.35 |
24-Apr-2024 | 728.5 | 734.05 | 725.45 | 732.6 | 11882 | 432007412.25 | 389707 | 8.60 | 4.10 |
25-Apr-2024 | 732 | 746.65 | 731.6 | 741.25 | 17994 | 962262354.6 | 1299772 | 15.05 | 9.25 |
26-Apr-2024 | 727.85 | 733.35 | 721.1 | 729.35 | 20073 | 1060261772.8 | 1002683 | 12.25 | 1.50 |
29-Apr-2024 | 734.85 | 761.4 | 730 | 759.65 | 29873 | 2319155976.4 | 1722990 | 31.40 | 24.80 |
30-Apr-2024 | 763 | 766.9 | 754.3 | 756.25 | 19037 | 1304270905.8 | 981050 | 12.60 | -6.75 |
02-May-2024 | 755.9 | 758.7 | 745.9 | 748.9 | 9348 | 334132883.75 | 222467 | 12.80 | -7.00 |
03-May-2024 | 752 | 758.45 | 747 | 751.35 | 8290 | 618811446.75 | 547232 | 11.45 | -0.65 |
06-May-2024 | 750 | 757.5 | 748.6 | 751.45 | 7442 | 435700323.5 | 252916 | 8.90 | 1.45 |
07-May-2024 | 753 | 755.15 | 735.6 | 738.2 | 8851 | 318837235.85 | 231443 | 19.55 | -14.80 |
08-May-2024 | 738.2 | 740 | 728.85 | 734.2 | 7777 | 396502034.1 | 303639 | 11.15 | -4.00 |