ICICIGI.BOICICIGI.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1871.20 | $1906.60 | $1830.60 | $1858.60 | 270,235 |
| 1/13/2026 | $1902.10 | $1917.65 | $1863.00 | $1887.20 | 5,815 |
| 1/12/2026 | $1894.00 | $1914.05 | $1879.00 | $1909.15 | 5,946 |
| 1/9/2026 | $1908.05 | $1924.45 | $1879.55 | $1893.90 | 34,959 |
| 1/8/2026 | $1958.35 | $1967.05 | $1900.00 | $1909.25 | 17,390 |
| 1/7/2026 | $2012.00 | $2021.00 | $1961.05 | $1968.35 | 87,108 |
| 1/6/2026 | $1970.05 | $2015.00 | $1970.05 | $2010.80 | 10,714 |
| 1/5/2026 | $1973.65 | $1984.05 | $1963.40 | $1979.90 | 5,481 |
| 1/2/2026 | $1955.60 | $1992.35 | $1951.05 | $1973.60 | 6,430 |
| 1/1/2026 | $1942.55 | $1967.55 | $1940.55 | $1955.55 | 974 |
| 12/31/2025 | $1939.25 | $1968.90 | $1939.25 | $1961.90 | 5,067 |
| 12/30/2025 | $1936.00 | $1968.70 | $1927.05 | $1956.60 | 7,145 |
| 12/29/2025 | $1930.80 | $1950.00 | $1930.80 | $1944.00 | 8,733 |
| 12/26/2025 | $1950.55 | $1960.50 | $1937.20 | $1950.30 | 7,389 |
| 12/24/2025 | $1956.60 | $1965.65 | $1952.70 | $1959.40 | 4,707 |
| 12/23/2025 | $1950.30 | $1962.05 | $1948.00 | $1961.10 | 2,929 |
| 12/22/2025 | $1952.80 | $1955.70 | $1936.10 | $1950.30 | 5,750 |
| 12/19/2025 | $1948.70 | $1958.00 | $1927.00 | $1952.80 | 6,799 |
| 12/18/2025 | $1945.70 | $1957.05 | $1923.00 | $1948.70 | 2,902 |
| 12/17/2025 | $1978.65 | $1978.65 | $1934.75 | $1945.70 | 6,560 |
| 12/16/2025 | $1951.20 | $1965.35 | $1942.00 | $1949.90 | 2,389 |
| 12/15/2025 | $1941.00 | $1954.55 | $1923.80 | $1950.70 | 2,835 |
| 12/12/2025 | $1944.20 | $1944.20 | $1926.00 | $1937.75 | 2,401 |
| 12/11/2025 | $1967.75 | $1967.75 | $1916.00 | $1939.55 | 29,442 |
| 12/10/2025 | $1935.05 | $1947.15 | $1929.00 | $1933.75 | 6,412 |
| 12/9/2025 | $1955.30 | $1963.40 | $1929.30 | $1945.30 | 3,780 |
| 12/8/2025 | $1997.65 | $1997.65 | $1946.50 | $1960.35 | 6,742 |
| 12/5/2025 | $1982.40 | $1992.05 | $1970.10 | $1975.65 | 1,828 |
| 12/4/2025 | $1970.85 | $1989.00 | $1956.55 | $1982.50 | 2,698 |
| 12/3/2025 | $1975.15 | $1984.55 | $1953.40 | $1971.60 | 2,218 |
| 12/2/2025 | $1993.90 | $1993.90 | $1952.40 | $1986.50 | 4,844 |
| 12/1/2025 | $1979.00 | $1995.30 | $1960.00 | $1993.80 | 9,761 |
| 11/28/2025 | $1980.15 | $1980.15 | $1954.05 | $1970.95 | 85,092 |
| 11/27/2025 | $2029.60 | $2029.60 | $1975.10 | $1980.15 | 7,328 |
| 11/26/2025 | $1985.65 | $2025.05 | $1985.65 | $2008.90 | 8,922 |
| 11/25/2025 | $1990.00 | $2017.35 | $1989.00 | $1999.25 | 4,621 |
| 11/24/2025 | $2010.00 | $2015.90 | $1979.70 | $1997.45 | 137,920 |
| 11/21/2025 | $2054.25 | $2054.25 | $2000.60 | $2004.00 | 2.02M |
| 11/19/2025 | $2025.25 | $2050.00 | $2016.50 | $2038.30 | 3,591 |
| 11/18/2025 | $2043.10 | $2043.10 | $2018.25 | $2025.45 | 8,646 |
| 11/17/2025 | $2009.45 | $2050.00 | $2009.45 | $2043.50 | 8,288 |
| 11/14/2025 | $2053.15 | $2053.15 | $1996.00 | $2007.25 | 3,045 |
| 11/13/2025 | $2028.40 | $2064.15 | $2024.50 | $2032.80 | 17,116 |
| 11/12/2025 | $1998.35 | $2037.60 | $1998.15 | $2027.95 | 10,356 |
| 11/11/2025 | $2024.45 | $2024.50 | $1985.10 | $1996.55 | 3,747 |
| 11/10/2025 | $2020.20 | $2045.00 | $2006.05 | $2024.50 | 6,249 |
| 11/7/2025 | $1998.40 | $2026.70 | $1980.00 | $2020.00 | 11,633 |
| 11/6/2025 | $2013.45 | $2028.90 | $1996.50 | $2000.35 | 10,272 |
| 11/4/2025 | $2027.95 | $2059.00 | $2011.50 | $2040.00 | 37,687 |
| 11/3/2025 | $1972.10 | $2016.00 | $1972.10 | $2007.50 | 8,083 |
| 10/31/2025 | $2000.70 | $2028.85 | $1991.65 | $1995.20 | 4,842 |
| 10/30/2025 | $2030.15 | $2031.50 | $2005.20 | $2014.00 | 7,776 |
| 10/29/2025 | $2030.40 | $2034.90 | $2008.25 | $2031.05 | 11,603 |
| 10/28/2025 | $1978.65 | $2025.00 | $1978.65 | $2019.45 | 17,424 |
| 10/27/2025 | $1986.70 | $2014.20 | $1981.70 | $1986.35 | 8,439 |
| 10/24/2025 | $1981.20 | $1998.00 | $1963.95 | $1995.30 | 14,672 |
| 10/23/2025 | $2007.00 | $2016.50 | $1975.75 | $1979.85 | 7,491 |
| 10/21/2025 | $2039.95 | $2039.95 | $2001.75 | $2007.15 | 2,462 |
| 10/20/2025 | $1993.35 | $2038.15 | $1993.35 | $2010.85 | 12,117 |
| 10/17/2025 | $1988.75 | $2015.30 | $1988.75 | $2001.75 | 9,635 |