ICICIBANK.NSICICIBANK.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $1399.90 | $1424.30 | $1391.70 | $1413.10 | 10.92M |
| 1/9/2026 | $1427.10 | $1429.50 | $1401.50 | $1404.30 | 12.56M |
| 1/8/2026 | $1429.00 | $1442.20 | $1423.30 | $1435.00 | 14.86M |
| 1/7/2026 | $1408.00 | $1429.90 | $1404.20 | $1427.70 | 15.81M |
| 1/6/2026 | $1372.00 | $1413.60 | $1366.00 | $1411.20 | 17.26M |
| 1/5/2026 | $1354.20 | $1375.50 | $1352.60 | $1371.50 | 6.92M |
| 1/2/2026 | $1338.00 | $1356.90 | $1336.30 | $1355.40 | 8.23M |
| 1/1/2026 | $1343.90 | $1348.40 | $1336.00 | $1338.00 | 4.18M |
| 12/31/2025 | $1342.80 | $1350.00 | $1339.50 | $1342.90 | 6.15M |
| 12/30/2025 | $1343.30 | $1347.10 | $1338.10 | $1342.50 | 18.62M |
| 12/29/2025 | $1352.10 | $1355.70 | $1341.50 | $1343.30 | 6.06M |
| 12/26/2025 | $1356.50 | $1362.00 | $1348.50 | $1350.40 | 2.81M |
| 12/24/2025 | $1363.80 | $1368.20 | $1357.60 | $1359.80 | 8.96M |
| 12/23/2025 | $1361.10 | $1365.00 | $1357.00 | $1363.00 | 9.11M |
| 12/22/2025 | $1358.00 | $1371.30 | $1354.80 | $1368.50 | 9.38M |
| 12/19/2025 | $1354.00 | $1360.40 | $1350.80 | $1354.10 | 14.32M |
| 12/18/2025 | $1346.30 | $1369.50 | $1345.50 | $1356.80 | 7.31M |
| 12/17/2025 | $1365.00 | $1365.00 | $1343.10 | $1352.40 | 9.44M |
| 12/16/2025 | $1364.00 | $1368.70 | $1355.50 | $1366.00 | 12.36M |
| 12/15/2025 | $1356.10 | $1370.00 | $1356.10 | $1365.20 | 5.34M |
| 12/12/2025 | $1368.00 | $1370.70 | $1363.30 | $1366.00 | 3.89M |
| 12/11/2025 | $1363.70 | $1366.60 | $1352.80 | $1360.00 | 6.73M |
| 12/10/2025 | $1377.90 | $1379.40 | $1357.90 | $1363.60 | 8.73M |
| 12/9/2025 | $1379.90 | $1384.30 | $1373.40 | $1375.20 | 10.49M |
| 12/8/2025 | $1387.00 | $1394.90 | $1383.30 | $1389.60 | 7.83M |
| 12/5/2025 | $1381.00 | $1395.30 | $1381.00 | $1392.50 | 4.94M |
| 12/4/2025 | $1387.00 | $1391.60 | $1379.90 | $1386.70 | 7.37M |
| 12/3/2025 | $1367.00 | $1394.20 | $1367.00 | $1391.50 | 7.96M |
| 12/2/2025 | $1381.80 | $1381.80 | $1370.60 | $1373.00 | 12.13M |
| 12/1/2025 | $1394.00 | $1400.00 | $1385.40 | $1390.10 | 8.87M |
| 11/28/2025 | $1392.00 | $1398.50 | $1385.60 | $1388.80 | 7.68M |
| 11/27/2025 | $1379.00 | $1394.00 | $1375.70 | $1392.20 | 15.16M |
| 11/26/2025 | $1360.00 | $1377.00 | $1359.90 | $1375.00 | 9.66M |
| 11/25/2025 | $1365.00 | $1376.90 | $1354.30 | $1357.80 | 12.23M |
| 11/24/2025 | $1373.30 | $1377.00 | $1361.50 | $1368.40 | 15.90M |
| 11/21/2025 | $1373.00 | $1376.00 | $1364.60 | $1369.50 | 11.48M |
| 11/19/2025 | $1373.50 | $1384.00 | $1371.60 | $1383.10 | 10.39M |
| 11/18/2025 | $1380.20 | $1382.80 | $1369.10 | $1373.40 | 9.53M |
| 11/17/2025 | $1375.10 | $1382.50 | $1373.60 | $1379.00 | 7.66M |
| 11/14/2025 | $1374.00 | $1381.20 | $1363.20 | $1373.00 | 9.69M |
| 11/13/2025 | $1358.90 | $1390.40 | $1358.50 | $1385.90 | 18.30M |
| 11/12/2025 | $1370.00 | $1370.00 | $1355.40 | $1358.90 | 9.74M |
| 11/11/2025 | $1349.00 | $1360.40 | $1346.20 | $1358.30 | 8.31M |
| 11/10/2025 | $1342.90 | $1349.60 | $1341.00 | $1348.00 | 8.54M |
| 11/7/2025 | $1320.40 | $1344.30 | $1318.60 | $1343.00 | 7.72M |
| 11/6/2025 | $1330.00 | $1342.20 | $1317.40 | $1320.40 | 24.22M |
| 11/4/2025 | $1342.60 | $1349.80 | $1333.20 | $1336.90 | 15.21M |
| 11/3/2025 | $1340.50 | $1351.60 | $1337.90 | $1346.40 | 11.07M |
| 10/31/2025 | $1357.00 | $1362.00 | $1343.30 | $1345.30 | 15.93M |
| 10/30/2025 | $1362.40 | $1370.20 | $1361.30 | $1362.40 | 9.32M |
| 10/29/2025 | $1364.60 | $1371.70 | $1358.40 | $1370.40 | 16.13M |
| 10/28/2025 | $1373.00 | $1375.80 | $1356.20 | $1363.10 | 26.48M |
| 10/27/2025 | $1382.10 | $1386.80 | $1374.00 | $1377.60 | 11.50M |
| 10/24/2025 | $1368.10 | $1381.60 | $1368.10 | $1377.70 | 10.57M |
| 10/23/2025 | $1385.00 | $1389.80 | $1360.10 | $1363.70 | 21.12M |
| 10/21/2025 | $1384.50 | $1387.60 | $1375.90 | $1382.00 | 3.42M |
| 10/20/2025 | $1442.00 | $1445.00 | $1389.20 | $1390.30 | 23.33M |
| 10/17/2025 | $1412.00 | $1439.60 | $1410.90 | $1436.60 | 17.04M |
| 10/16/2025 | $1401.00 | $1418.90 | $1399.40 | $1417.30 | 12.19M |
| 10/15/2025 | $1386.50 | $1400.40 | $1385.50 | $1398.40 | 8.99M |
| 10/14/2025 | $1389.00 | $1389.00 | $1375.10 | $1384.10 | 10.61M |