ICICI Securities Share Price History

ICICI Securities

CMP as on 17-Sep-21 15:58

₹ 735.60
-18.70 -2.48%

Open

₹ 759.95

Turnover (lac)

₹ 3,812

Prev. Close

₹ 754.30

Day's Vol (shares)

₹ 5,18,158

Day's Range (₹)

₹ 726.05
₹ 760.00

CMP as on17-Sep-21 15:31

₹ 731.00
-23.15 -3.07%

Open

₹ 760.00

Turnover (lac)

₹ 194

Prev. Close

₹ 754.15

Day's Vol (shares)

₹ 24,280

Day's Range

₹ 727.30
₹ 760.00

ICICI Securities Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
17-Sep-2021 760 760 726 736 19,388 383 310,943 34 -24
16-Sep-2021 741 764 741 754 19,320 295 177,103 22.90 13.10
15-Sep-2021 734 758 733 754 23,263 417 317,875 24.80 20.40
14-Sep-2021 718 738 718 732 42,199 501 421,865 20.80 14.70
13-Sep-2021 728 733 711 716 13,347 167 121,704 21.40 -11
09-Sep-2021 729 734 723 725 12,501 173 138,750 11.40 -3.80
08-Sep-2021 736 739 721 729 18,734 263 169,071 18.50 -7
07-Sep-2021 755 759 727 730 26,162 327 214,330 32 -24
06-Sep-2021 772 775 741 753 23,060 428 240,475 34.50 -19
03-Sep-2021 774 789 765 772 33,539 818 563,679 24 -2.10
02-Sep-2021 749 776 747 768 53,395 1,632 1,005,854 28.70 19.20
01-Sep-2021 721 749 715 744 27,457 559 329,276 34 23.10
31-Aug-2021 731 734 717 722 10,899 187 115,081 17.10 -8.90
30-Aug-2021 706 741 706 729 34,378 604 329,991 35.40 23.20
27-Aug-2021 702 708 688 706 17,455 290 260,323 19.80 3.65
26-Aug-2021 694 704 687 700 9,709 258 191,451 16.90 5.95
25-Aug-2021 691 695 681 692 8,447 233 198,112 14.40 1.30
24-Aug-2021 672 693 668 687 16,794 452 449,819 25.20 15.20
23-Aug-2021 690 698 661 669 30,042 466 424,955 37.30 -21
20-Aug-2021 700 705 673 683 28,550 904 960,476 32.70 -17
18-Aug-2021 719 724 702 718 23,044 549 475,953 22 -0.60
Open ZERO Brokerage Demat Account