ICICIGI.NSICICIGI.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $1910.00 | $1920.00 | $1862.00 | $1885.50 | 421,190 |
| 1/12/2026 | $1895.90 | $1915.10 | $1878.10 | $1910.30 | 359,645 |
| 1/9/2026 | $1910.10 | $1930.90 | $1875.10 | $1896.10 | 588,637 |
| 1/8/2026 | $1966.00 | $1970.70 | $1899.30 | $1908.20 | 563,410 |
| 1/7/2026 | $2015.00 | $2021.50 | $1961.00 | $1966.20 | 631,009 |
| 1/6/2026 | $1987.40 | $2015.00 | $1978.20 | $2010.00 | 331,207 |
| 1/5/2026 | $1979.00 | $1985.10 | $1963.50 | $1979.90 | 265,997 |
| 1/2/2026 | $1951.50 | $1993.40 | $1951.50 | $1973.90 | 197,268 |
| 1/1/2026 | $1962.10 | $1967.10 | $1938.50 | $1956.90 | 213,517 |
| 12/31/2025 | $1957.00 | $1969.80 | $1941.40 | $1962.10 | 262,862 |
| 12/30/2025 | $1935.00 | $1970.00 | $1930.10 | $1955.00 | 1.54M |
| 12/29/2025 | $1950.00 | $1953.00 | $1937.50 | $1943.20 | 295,714 |
| 12/26/2025 | $1959.30 | $1962.40 | $1939.60 | $1950.00 | 141,253 |
| 12/24/2025 | $1957.00 | $1966.90 | $1952.10 | $1959.30 | 381,931 |
| 12/23/2025 | $1950.00 | $1963.40 | $1947.00 | $1960.10 | 219,269 |
| 12/22/2025 | $1954.30 | $1957.40 | $1935.60 | $1950.60 | 477,977 |
| 12/19/2025 | $1958.00 | $1958.80 | $1925.50 | $1954.30 | 475,952 |
| 12/18/2025 | $1947.40 | $1957.30 | $1921.70 | $1949.80 | 336,177 |
| 12/17/2025 | $1942.00 | $1960.40 | $1933.50 | $1947.00 | 589,550 |
| 12/16/2025 | $1959.10 | $1965.10 | $1940.10 | $1951.20 | 454,424 |
| 12/15/2025 | $1948.00 | $1956.70 | $1922.70 | $1951.80 | 290,066 |
| 12/12/2025 | $1939.70 | $1948.70 | $1925.20 | $1937.90 | 387,076 |
| 12/11/2025 | $1946.00 | $1948.00 | $1915.20 | $1939.70 | 347,677 |
| 12/10/2025 | $1935.00 | $1946.70 | $1927.80 | $1934.80 | 882,484 |
| 12/9/2025 | $1947.00 | $1966.80 | $1928.50 | $1945.30 | 452,885 |
| 12/8/2025 | $1983.40 | $1983.50 | $1946.60 | $1961.10 | 415,418 |
| 12/5/2025 | $1985.00 | $1991.70 | $1969.70 | $1974.40 | 425,039 |
| 12/4/2025 | $1976.00 | $1989.60 | $1956.60 | $1983.00 | 263,799 |
| 12/3/2025 | $1984.00 | $1988.70 | $1951.80 | $1972.40 | 382,214 |
| 12/2/2025 | $1999.00 | $1999.00 | $1952.20 | $1986.70 | 442,455 |
| 12/1/2025 | $1979.90 | $1994.80 | $1958.50 | $1991.40 | 626,033 |
| 11/30/2025 | $1979.90 | $1994.80 | $1958.50 | $1991.40 | 625,981 |
| 11/28/2025 | $1980.70 | $1980.70 | $1953.10 | $1970.50 | 960,448 |
| 11/27/2025 | $2020.00 | $2028.70 | $1974.00 | $1980.70 | 960,439 |
| 11/26/2025 | $2003.70 | $2026.00 | $1985.50 | $2010.30 | 381,179 |
| 11/25/2025 | $1990.10 | $2020.80 | $1985.00 | $1999.00 | 319,182 |
| 11/24/2025 | $2010.70 | $2018.00 | $1973.40 | $1997.50 | 2.67M |
| 11/21/2025 | $2045.00 | $2045.00 | $2001.20 | $2004.10 | 372,481 |
| 11/19/2025 | $2030.00 | $2049.90 | $2015.00 | $2041.70 | 551,128 |
| 11/18/2025 | $2044.90 | $2044.90 | $2018.10 | $2025.80 | 644,092 |
| 11/17/2025 | $2015.00 | $2052.40 | $2011.80 | $2042.90 | 1.07M |
| 11/14/2025 | $2043.90 | $2043.90 | $1995.30 | $2005.10 | 406,284 |
| 11/13/2025 | $2044.40 | $2064.90 | $2022.40 | $2033.80 | 652,735 |
| 11/12/2025 | $2003.90 | $2039.00 | $1996.70 | $2028.60 | 457,790 |
| 11/11/2025 | $2019.10 | $2026.90 | $1985.00 | $1996.10 | 196,571 |
| 11/10/2025 | $2020.20 | $2045.00 | $2001.00 | $2025.40 | 431,101 |
| 11/7/2025 | $1993.10 | $2027.60 | $1978.90 | $2020.20 | 882,551 |
| 11/6/2025 | $2030.00 | $2030.70 | $1995.90 | $2001.00 | 369,731 |
| 11/4/2025 | $2010.50 | $2059.00 | $2008.10 | $2040.00 | 669,043 |
| 11/3/2025 | $1993.60 | $2017.00 | $1977.90 | $2007.60 | 335,480 |
| 10/31/2025 | $2010.00 | $2027.30 | $1990.00 | $1993.70 | 457,405 |
| 10/30/2025 | $2029.90 | $2032.80 | $2005.00 | $2014.10 | 213,027 |
| 10/29/2025 | $2030.00 | $2035.00 | $2008.10 | $2029.90 | 420,554 |
| 10/28/2025 | $1994.00 | $2024.50 | $1988.70 | $2019.00 | 803,535 |
| 10/27/2025 | $2002.00 | $2013.90 | $1981.50 | $1986.40 | 334,307 |
| 10/24/2025 | $1985.10 | $1999.90 | $1964.80 | $1993.90 | 466,190 |
| 10/23/2025 | $2004.00 | $2016.80 | $1975.40 | $1979.20 | 541,262 |
| 10/21/2025 | $2016.50 | $2022.50 | $2002.50 | $2007.00 | 32,723 |
| 10/20/2025 | $2012.00 | $2038.30 | $2001.00 | $2011.10 | 436,744 |
| 10/17/2025 | $1996.50 | $2017.50 | $1991.60 | $2001.00 | 355,776 |
| 10/16/2025 | $2010.50 | $2028.50 | $2000.00 | $2010.10 | 860,007 |
| 10/15/2025 | $1895.10 | $2040.00 | $1895.10 | $2020.30 | 7.14M |