ICICIBANK.BOICICIBANK.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $1418.30 | $1442.00 | $1411.15 | $1436.55 | 747,272 |
| 1/12/2026 | $1402.00 | $1424.80 | $1391.75 | $1413.15 | 248,750 |
| 1/9/2026 | $1425.65 | $1429.35 | $1401.80 | $1403.55 | 357,885 |
| 1/8/2026 | $1425.10 | $1442.20 | $1423.55 | $1435.35 | 1.64M |
| 1/7/2026 | $1361.15 | $1429.55 | $1361.15 | $1428.45 | 2.74M |
| 1/6/2026 | $1371.40 | $1413.50 | $1367.55 | $1410.75 | 730,128 |
| 1/5/2026 | $1352.05 | $1375.30 | $1352.05 | $1371.45 | 339,228 |
| 1/2/2026 | $1339.70 | $1356.95 | $1337.10 | $1354.80 | 176,660 |
| 1/1/2026 | $1343.20 | $1348.10 | $1335.60 | $1337.55 | 862,315 |
| 12/31/2025 | $1347.60 | $1350.00 | $1339.40 | $1342.90 | 144,631 |
| 12/30/2025 | $1339.50 | $1347.40 | $1338.30 | $1342.15 | 278,304 |
| 12/29/2025 | $1350.60 | $1355.00 | $1341.90 | $1343.20 | 121,640 |
| 12/26/2025 | $1357.00 | $1362.00 | $1348.50 | $1350.55 | 52,337 |
| 12/24/2025 | $1363.05 | $1368.15 | $1357.80 | $1359.50 | 545,484 |
| 12/23/2025 | $1364.95 | $1365.05 | $1357.40 | $1363.05 | 113,555 |
| 12/22/2025 | $1356.00 | $1371.00 | $1354.30 | $1368.40 | 148,674 |
| 12/19/2025 | $1356.85 | $1359.85 | $1351.00 | $1354.15 | 250,017 |
| 12/18/2025 | $1349.95 | $1369.50 | $1345.00 | $1356.90 | 976,737 |
| 12/17/2025 | $1366.00 | $1366.00 | $1343.20 | $1352.95 | 346,718 |
| 12/16/2025 | $1362.00 | $1368.05 | $1355.55 | $1366.00 | 118,442 |
| 12/15/2025 | $1358.55 | $1369.40 | $1356.65 | $1365.20 | 143,049 |
| 12/12/2025 | $1366.10 | $1370.35 | $1363.35 | $1366.00 | 732,186 |
| 12/11/2025 | $1363.55 | $1366.20 | $1353.15 | $1359.95 | 1.22M |
| 12/10/2025 | $1375.50 | $1379.50 | $1357.80 | $1364.15 | 511,819 |
| 12/9/2025 | $1380.00 | $1383.80 | $1373.35 | $1374.90 | 214,148 |
| 12/8/2025 | $1390.50 | $1394.75 | $1382.80 | $1389.40 | 107,255 |
| 12/5/2025 | $1379.90 | $1395.05 | $1379.85 | $1392.00 | 219,006 |
| 12/4/2025 | $1389.20 | $1391.80 | $1380.10 | $1386.50 | 1.06M |
| 12/3/2025 | $1369.60 | $1393.95 | $1367.55 | $1391.40 | 567,789 |
| 12/2/2025 | $1381.30 | $1385.00 | $1371.00 | $1372.65 | 229,471 |
| 12/1/2025 | $1393.00 | $1400.00 | $1385.35 | $1389.90 | 116,897 |
| 11/28/2025 | $1392.05 | $1398.00 | $1386.15 | $1388.70 | 222,468 |
| 11/27/2025 | $1377.45 | $1394.40 | $1375.45 | $1392.05 | 1.04M |
| 11/26/2025 | $1359.00 | $1376.50 | $1359.00 | $1374.95 | 1.06M |
| 11/25/2025 | $1366.90 | $1376.80 | $1354.40 | $1358.05 | 359,756 |
| 11/24/2025 | $1368.70 | $1376.55 | $1361.00 | $1368.05 | 547,395 |
| 11/21/2025 | $1374.45 | $1376.15 | $1364.90 | $1369.80 | 5.01M |
| 11/19/2025 | $1372.05 | $1384.00 | $1371.90 | $1383.10 | 181,373 |
| 11/18/2025 | $1382.90 | $1382.90 | $1369.20 | $1371.90 | 74,895 |
| 11/17/2025 | $1373.20 | $1382.45 | $1373.20 | $1378.90 | 69,960 |
| 11/14/2025 | $1377.85 | $1381.55 | $1363.50 | $1371.90 | 194,359 |
| 11/13/2025 | $1359.00 | $1390.60 | $1359.00 | $1385.95 | 1.23M |
| 11/12/2025 | $1369.00 | $1369.00 | $1356.00 | $1358.95 | 200,751 |
| 11/11/2025 | $1349.85 | $1360.15 | $1346.80 | $1358.40 | 184,565 |
| 11/10/2025 | $1343.10 | $1349.65 | $1340.95 | $1348.50 | 281,098 |
| 11/7/2025 | $1318.55 | $1344.70 | $1318.55 | $1342.75 | 330,778 |
| 11/6/2025 | $1330.00 | $1341.60 | $1317.50 | $1320.40 | 968,812 |
| 11/4/2025 | $1344.80 | $1349.95 | $1333.50 | $1336.60 | 488,643 |
| 11/3/2025 | $1341.95 | $1351.50 | $1338.00 | $1345.60 | 493,620 |
| 10/31/2025 | $1359.00 | $1362.00 | $1343.40 | $1345.05 | 385,742 |
| 10/30/2025 | $1362.15 | $1370.30 | $1360.80 | $1362.45 | 707,639 |
| 10/29/2025 | $1362.35 | $1371.50 | $1359.00 | $1370.55 | 452,978 |
| 10/28/2025 | $1374.90 | $1374.90 | $1356.60 | $1363.20 | 884,448 |
| 10/27/2025 | $1380.00 | $1387.45 | $1373.65 | $1377.70 | 715,805 |
| 10/24/2025 | $1370.55 | $1381.75 | $1368.80 | $1375.45 | 745,989 |
| 10/23/2025 | $1386.95 | $1390.15 | $1360.00 | $1363.50 | 1.06M |
| 10/21/2025 | $1386.95 | $1388.00 | $1376.10 | $1382.20 | 137,520 |
| 10/20/2025 | $1441.20 | $1441.95 | $1389.25 | $1390.90 | 625,035 |
| 10/17/2025 | $1413.90 | $1439.60 | $1411.40 | $1436.70 | 591,326 |
| 10/16/2025 | $1400.05 | $1419.05 | $1399.05 | $1417.20 | 1.43M |
| 10/15/2025 | $1386.00 | $1400.20 | $1385.40 | $1398.40 | 781,065 |