Stock Details of ICICIBANK.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 22 |
1370.0000 |
1371.0000 |
1340.0000 |
1348.4500 |
315112 |
2026-01-21 |
| 22 |
1371.6500 |
1387.7500 |
1371.1000 |
1375.3500 |
123595 |
2026-01-20 |
| 22 |
1392.1500 |
1399.8500 |
1360.0000 |
1379.8000 |
901613 |
2026-01-19 |
| 22 |
1415.0000 |
1420.6000 |
1400.2000 |
1411.6500 |
337891 |
2026-01-16 |
| 22 |
1418.1500 |
1418.1500 |
1418.1500 |
1418.1500 |
0 |
2026-01-15 |
| 22 |
1428.0000 |
1444.4000 |
1415.0000 |
1418.1500 |
700767 |
2026-01-14 |
| 22 |
1418.3000 |
1442.0000 |
1411.1500 |
1436.5500 |
747330 |
2026-01-13 |
| 22 |
1402.0000 |
1424.8000 |
1391.7500 |
1413.1500 |
248750 |
2026-01-12 |
| 22 |
1425.6500 |
1429.3500 |
1401.8000 |
1403.5500 |
357885 |
2026-01-09 |
| 22 |
1425.1000 |
1442.2000 |
1423.5500 |
1435.3500 |
1638746 |
2026-01-08 |
| 22 |
1361.1500 |
1429.5500 |
1361.1500 |
1428.4500 |
2741883 |
2026-01-07 |
| 22 |
1371.4000 |
1413.5000 |
1367.5500 |
1410.7500 |
730128 |
2026-01-06 |
| 22 |
1352.0500 |
1375.3000 |
1352.0500 |
1371.4500 |
339228 |
2026-01-05 |
| 22 |
1339.7000 |
1356.9500 |
1337.1000 |
1354.8000 |
176660 |
2026-01-02 |
| 22 |
1343.2000 |
1348.1000 |
1335.6000 |
1337.5500 |
862315 |
2026-01-01 |
| 22 |
1347.6000 |
1350.0000 |
1339.4000 |
1342.9000 |
144631 |
2025-12-31 |
| 22 |
1339.5000 |
1347.4000 |
1338.3000 |
1342.1500 |
278304 |
2025-12-30 |
| 22 |
1350.6000 |
1355.0000 |
1341.9000 |
1343.2000 |
121640 |
2025-12-29 |
| 22 |
1357.0000 |
1362.0000 |
1348.5000 |
1350.5500 |
52337 |
2025-12-26 |
| 22 |
1359.5000 |
1359.5000 |
1359.5000 |
1359.5000 |
0 |
2025-12-25 |
| 22 |
1363.0500 |
1368.1500 |
1357.8000 |
1359.5000 |
545484 |
2025-12-24 |
| 22 |
1364.9500 |
1365.0500 |
1357.4000 |
1363.0500 |
113555 |
2025-12-23 |
| 22 |
1356.0000 |
1371.0000 |
1354.3000 |
1368.4000 |
148674 |
2025-12-22 |
| 22 |
1356.8500 |
1359.8500 |
1351.0000 |
1354.1500 |
250017 |
2025-12-19 |
| 22 |
1349.9500 |
1369.5000 |
1345.0000 |
1356.9000 |
976737 |
2025-12-18 |
| 22 |
1366.0000 |
1366.0000 |
1343.2000 |
1352.9500 |
346718 |
2025-12-17 |
| 22 |
1362.0000 |
1368.0500 |
1355.5500 |
1366.0000 |
118442 |
2025-12-16 |
| 22 |
1358.5500 |
1369.4000 |
1356.6500 |
1365.2000 |
143049 |
2025-12-15 |
| 22 |
1366.1000 |
1370.3500 |
1363.3500 |
1366.0000 |
732186 |
2025-12-12 |
| 22 |
1363.5500 |
1366.2000 |
1353.1500 |
1359.9500 |
1217779 |
2025-12-11 |
| 22 |
1375.5000 |
1379.5000 |
1357.8000 |
1364.1500 |
511819 |
2025-12-10 |
| 22 |
1380.0000 |
1383.8000 |
1373.3500 |
1374.9000 |
214148 |
2025-12-09 |
| 22 |
1390.5000 |
1394.7500 |
1382.8000 |
1389.4000 |
107255 |
2025-12-08 |
| 22 |
1379.9000 |
1395.0500 |
1379.8500 |
1392.0000 |
219006 |
2025-12-05 |
| 22 |
1389.2000 |
1391.8000 |
1380.1000 |
1386.5000 |
1056528 |
2025-12-04 |
| 22 |
1369.6000 |
1393.9500 |
1367.5500 |
1391.4000 |
567789 |
2025-12-03 |
| 22 |
1381.3000 |
1385.0000 |
1371.0000 |
1372.6500 |
229471 |
2025-12-02 |
| 22 |
1393.0000 |
1400.0000 |
1385.3500 |
1389.9000 |
116897 |
2025-12-01 |
| 22 |
1392.0500 |
1398.0000 |
1386.1500 |
1388.7000 |
222468 |
2025-11-28 |
| 22 |
1377.4500 |
1394.4000 |
1375.4500 |
1392.0500 |
1044040 |
2025-11-27 |
| 22 |
1359.0000 |
1376.5000 |
1359.0000 |
1374.9500 |
1058397 |
2025-11-26 |
| 22 |
1366.9000 |
1376.8000 |
1354.4000 |
1358.0500 |
359756 |
2025-11-25 |
| 22 |
1368.7000 |
1376.5500 |
1361.0000 |
1368.0500 |
547395 |
2025-11-24 |
| 22 |
1374.4500 |
1376.1500 |
1364.9000 |
1369.8000 |
5009717 |
2025-11-21 |
| 22 |
1383.9500 |
1388.0000 |
1375.1000 |
1382.9000 |
1024146 |
2025-11-20 |
| 22 |
1372.0500 |
1384.0000 |
1371.9000 |
1383.1000 |
181373 |
2025-11-19 |
| 22 |
1382.9000 |
1382.9000 |
1369.2000 |
1371.9000 |
74895 |
2025-11-18 |
| 22 |
1373.2000 |
1382.4500 |
1373.2000 |
1378.9000 |
69960 |
2025-11-17 |
| 22 |
1377.8500 |
1381.5500 |
1363.5000 |
1371.9000 |
194359 |
2025-11-14 |
| 22 |
1359.0000 |
1390.6000 |
1359.0000 |
1385.9500 |
1226318 |
2025-11-13 |
| 22 |
1369.0000 |
1369.0000 |
1356.0000 |
1358.9500 |
200751 |
2025-11-12 |
| 22 |
1349.8500 |
1360.1500 |
1346.8000 |
1358.4000 |
184565 |
2025-11-11 |
| 22 |
1343.1000 |
1349.6500 |
1340.9500 |
1348.5000 |
281098 |
2025-11-10 |
| 22 |
1318.5500 |
1344.7000 |
1318.5500 |
1342.7500 |
330778 |
2025-11-07 |
| 22 |
1330.0000 |
1341.6000 |
1317.5000 |
1320.4000 |
968812 |
2025-11-06 |
| 22 |
1336.6000 |
1336.6000 |
1336.6000 |
1336.6000 |
0 |
2025-11-05 |
| 22 |
1344.8000 |
1349.9500 |
1333.5000 |
1336.6000 |
488643 |
2025-11-04 |
| 22 |
1341.9500 |
1351.5000 |
1338.0000 |
1345.6000 |
493620 |
2025-11-03 |
| 22 |
1359.0000 |
1362.0000 |
1343.4000 |
1345.0500 |
385742 |
2025-10-31 |
| 22 |
1362.1500 |
1370.3000 |
1360.8000 |
1362.4500 |
707639 |
2025-10-30 |
| 22 |
1362.3500 |
1371.5000 |
1359.0000 |
1370.5500 |
452978 |
2025-10-29 |
| 22 |
1374.9000 |
1374.9000 |
1356.6000 |
1363.2000 |
884448 |
2025-10-28 |
| 22 |
1380.0000 |
1387.4500 |
1373.6500 |
1377.7000 |
715805 |
2025-10-27 |
| 22 |
1370.5500 |
1381.7500 |
1368.8000 |
1375.4500 |
745989 |
2025-10-24 |
| 22 |
1386.9500 |
1390.1500 |
1360.0000 |
1363.5000 |
1060995 |
2025-10-23 |
| 22 |
1386.9500 |
1388.0000 |
1376.1000 |
1382.2000 |
137520 |
2025-10-21 |
| 22 |
1441.2000 |
1441.9500 |
1389.2500 |
1390.9000 |
625035 |
2025-10-20 |
| 22 |
1413.9000 |
1439.6000 |
1411.4000 |
1436.7000 |
591326 |
2025-10-17 |
| 22 |
1400.0500 |
1419.0500 |
1399.0500 |
1417.2000 |
1430422 |
2025-10-16 |
| 22 |
1386.0000 |
1400.2000 |
1385.4000 |
1398.4000 |
781065 |
2025-10-15 |
| 22 |
1385.3000 |
1387.3000 |
1375.0000 |
1384.1000 |
203114 |
2025-10-14 |
| 22 |
1371.0500 |
1385.4500 |
1371.0500 |
1379.0500 |
533316 |
2025-10-13 |
| 22 |
1368.9000 |
1385.1500 |
1368.9000 |
1380.6500 |
472687 |
2025-10-10 |
| 22 |
1371.6000 |
1378.9500 |
1365.6500 |
1376.2000 |
947428 |
2025-10-09 |
| 22 |
1373.9000 |
1381.2500 |
1364.4000 |
1370.1500 |
506954 |
2025-10-08 |
| 22 |
1365.4000 |
1383.0000 |
1364.0000 |
1376.1000 |
504543 |
2025-10-07 |
| 22 |
1367.0500 |
1372.5000 |
1359.5000 |
1362.9000 |
218338 |
2025-10-06 |
| 22 |
1374.3500 |
1374.3500 |
1361.2000 |
1365.0000 |
709738 |
2025-10-03 |
| 22 |
1371.9500 |
1371.9500 |
1371.9500 |
1371.9500 |
0 |
2025-10-02 |
| 22 |
1349.1500 |
1379.5500 |
1344.7000 |
1371.9500 |
1627104 |
2025-10-01 |
| 22 |
1355.0000 |
1356.0000 |
1343.0000 |
1348.0500 |
70380 |
2025-09-30 |
| 22 |
1357.9500 |
1366.5500 |
1345.5000 |
1347.0500 |
238154 |
2025-09-29 |
| 22 |
1369.7500 |
1370.4000 |
1357.0000 |
1360.7500 |
202190 |
2025-09-26 |
| 22 |
1379.0000 |
1391.2500 |
1373.2000 |
1375.5000 |
747764 |
2025-09-25 |
| 22 |
1386.0000 |
1390.9000 |
1377.0000 |
1381.9500 |
265266 |
2025-09-24 |
| 22 |
1401.0000 |
1403.0000 |
1393.1500 |
1394.5500 |
100843 |
2025-09-23 |
| 22 |
1395.5500 |
1409.8000 |
1395.5500 |
1401.4000 |
129581 |
2025-09-22 |
| 22 |
1418.9500 |
1418.9500 |
1400.6500 |
1402.4000 |
137834 |
2025-09-19 |
| 22 |
1429.0000 |
1432.5000 |
1415.2500 |
1421.8500 |
386581 |
2025-09-18 |
| 22 |
1420.0000 |
1426.5500 |
1416.4000 |
1418.8500 |
183523 |
2025-09-17 |
| 22 |
1419.4500 |
1424.7000 |
1414.5000 |
1421.7500 |
112965 |
2025-09-16 |
| 22 |
1419.3000 |
1426.8500 |
1416.6500 |
1419.5000 |
131231 |
2025-09-15 |
| 22 |
1401.9000 |
1419.8500 |
1400.0000 |
1417.6000 |
261700 |
2025-09-12 |
| 22 |
1397.3500 |
1407.7000 |
1396.0000 |
1401.8000 |
944316 |
2025-09-11 |
| 22 |
1416.3500 |
1416.3500 |
1402.0000 |
1403.4500 |
681955 |
2025-09-10 |
| 22 |
1407.9000 |
1407.9000 |
1395.5000 |
1403.0000 |
51808 |
2025-09-09 |
| 22 |
1401.0000 |
1410.5000 |
1397.7000 |
1402.3500 |
100913 |
2025-09-08 |
| 22 |
1412.5500 |
1412.5500 |
1388.1000 |
1402.7000 |
167022 |
2025-09-05 |
| 22 |
1409.2000 |
1415.0000 |
1401.8000 |
1405.6500 |
552414 |
2025-09-04 |
| 22 |
1391.0000 |
1400.0000 |
1383.9000 |
1397.1500 |
120826 |
2025-09-03 |
| 22 |
1411.5500 |
1413.4500 |
1390.1000 |
1394.4500 |
97688 |
2025-09-02 |
| 22 |
1398.0000 |
1412.1500 |
1397.9500 |
1410.7000 |
82827 |
2025-09-01 |
| 22 |
1392.0000 |
1404.8000 |
1391.7000 |
1398.0000 |
48306 |
2025-08-29 |
| 22 |
1410.7000 |
1411.6500 |
1396.1500 |
1398.8000 |
90265 |
2025-08-28 |
| 22 |
1416.7000 |
1416.7000 |
1416.7000 |
1416.7000 |
0 |
2025-08-27 |
| 22 |
1421.3000 |
1426.0500 |
1413.3000 |
1416.7000 |
676583 |
2025-08-26 |
| 22 |
1439.9500 |
1439.9500 |
1423.6000 |
1433.2000 |
292472 |
2025-08-25 |
| 22 |
1441.3500 |
1445.5000 |
1430.0000 |
1436.2000 |
273740 |
2025-08-22 |
| 22 |
1440.7000 |
1447.7000 |
1436.0500 |
1445.8000 |
80709 |
2025-08-21 |
| 22 |
1439.9000 |
1439.9000 |
1424.0000 |
1430.2500 |
142045 |
2025-08-20 |
| 22 |
1430.2500 |
1438.8500 |
1426.2500 |
1436.4000 |
320270 |
2025-08-19 |
| 22 |
1431.2500 |
1451.9500 |
1431.1500 |
1434.6000 |
192065 |
2025-08-18 |
| 22 |
1417.9500 |
1431.0000 |
1415.0000 |
1427.3000 |
338086 |
2025-08-14 |
| 22 |
1422.1000 |
1427.2000 |
1415.5500 |
1421.1500 |
1396880 |
2025-08-13 |
| 22 |
1429.2500 |
1433.6500 |
1420.8000 |
1422.1000 |
171734 |
2025-08-12 |
| 22 |
1431.9500 |
1438.8000 |
1419.8500 |
1436.7000 |
242638 |
2025-08-11 |
| 22 |
1446.2000 |
1446.2000 |
1432.2500 |
1436.4500 |
878001 |
2025-08-08 |
| 22 |
1442.9500 |
1447.1500 |
1428.8500 |
1440.0500 |
229404 |
2025-08-07 |
| 22 |
1440.3500 |
1453.0000 |
1440.3500 |
1444.7500 |
98381 |
2025-08-06 |
| 22 |
1456.9500 |
1461.0000 |
1440.9500 |
1444.3000 |
1693021 |
2025-08-05 |
| 22 |
1476.1000 |
1477.7000 |
1461.6000 |
1463.0000 |
46494 |
2025-08-04 |
| 22 |
1478.0000 |
1485.0000 |
1458.0000 |
1471.4000 |
113314 |
2025-08-01 |
| 22 |
1471.0000 |
1494.1000 |
1464.4000 |
1481.6000 |
106998 |
2025-07-31 |
| 22 |
1490.0000 |
1490.0000 |
1477.1500 |
1481.7000 |
95743 |
2025-07-30 |
| 22 |
1476.3500 |
1489.8500 |
1475.1500 |
1486.2500 |
942727 |
2025-07-29 |
| 22 |
1474.2000 |
1493.6000 |
1474.2000 |
1488.6500 |
214482 |
2025-07-28 |
| 22 |
1489.4000 |
1493.7000 |
1473.7000 |
1476.6000 |
139875 |
2025-07-25 |
| 22 |
1488.5000 |
1488.5000 |
1476.8000 |
1482.7000 |
149203 |
2025-07-24 |
| 22 |
1482.0000 |
1489.9500 |
1472.5000 |
1487.7500 |
1250566 |
2025-07-23 |
| 22 |
1471.1500 |
1482.0000 |
1470.1500 |
1473.5500 |
1748643 |
2025-07-22 |
| 22 |
1440.6500 |
1467.6000 |
1436.3500 |
1465.8500 |
672553 |
2025-07-21 |
| 22 |
1417.0000 |
1428.6500 |
1408.3500 |
1426.5000 |
252066 |
2025-07-18 |
| 22 |
1420.9500 |
1421.0000 |
1409.3000 |
1419.0500 |
1383862 |
2025-07-17 |
| 22 |
1423.0500 |
1429.1500 |
1419.0000 |
1425.0500 |
618589 |
2025-07-16 |
| 22 |
1422.0000 |
1433.8000 |
1419.9000 |
1431.4500 |
1004368 |
2025-07-15 |
| 22 |
1424.0000 |
1424.7000 |
1416.0000 |
1422.7500 |
1956057 |
2025-07-14 |
| 22 |
1423.6000 |
1427.9500 |
1414.5500 |
1422.2000 |
306304 |
2025-07-11 |
| 22 |
1433.0000 |
1438.6500 |
1422.2500 |
1424.5000 |
182834 |
2025-07-10 |