U.S. markets close in 45 minutes

ICICI Bank Limited (ICICIBANK.NS)

NSE - NSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
1,160.00+38.95 (+3.47%)
Al cierre: 03:29PM IST
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jun 20241,170.001,173.001,136.301,160.001,160.0025,681,192
31 may 20241,118.001,130.601,111.251,121.051,121.0526,197,718
30 may 20241,097.001,121.001,096.901,113.701,113.7015,255,387
29 may 20241,115.051,123.551,098.501,102.001,102.0019,268,547
28 may 20241,132.501,135.201,125.001,126.951,126.959,311,718
27 may 20241,131.901,147.801,121.551,129.801,129.8011,599,857
24 may 20241,130.001,135.001,124.151,131.951,131.956,312,670
23 may 20241,115.551,137.001,111.401,134.501,134.5013,787,687
22 may 20241,125.001,125.901,098.101,111.101,111.1017,527,411
21 may 20241,122.201,133.801,116.251,120.951,120.9510,452,900
17 may 20241,131.051,144.001,120.601,130.501,130.508,641,784
16 may 20241,133.001,136.551,112.801,131.051,131.0514,265,565
15 may 20241,122.101,127.801,113.501,124.351,124.3510,743,423
14 may 20241,125.901,127.901,118.551,120.551,120.558,944,262
13 may 20241,112.401,130.651,106.701,128.001,128.009,707,983
10 may 20241,118.001,128.901,112.051,117.051,117.058,573,656
09 may 20241,120.551,128.851,110.001,115.701,115.7012,229,853
08 may 20241,126.551,132.001,116.051,123.001,123.0019,913,090
07 may 20241,147.951,152.751,126.301,131.901,131.9015,097,728
06 may 20241,141.551,158.451,138.101,146.301,146.3014,970,524
03 may 20241,141.301,157.401,135.451,142.051,142.0519,933,604
02 may 20241,143.001,155.501,133.251,139.451,139.4525,118,334
30 abr 20241,159.951,169.551,146.751,150.401,150.4029,568,491
29 abr 20241,108.001,163.451,107.901,160.151,160.1528,578,063
26 abr 20241,112.151,120.001,102.751,107.901,107.9014,190,059
25 abr 20241,090.001,125.651,089.951,113.751,113.7519,905,338
24 abr 20241,092.251,098.401,089.001,096.751,096.755,461,309
23 abr 20241,100.001,100.001,082.701,090.251,090.259,848,215
22 abr 20241,078.801,088.701,070.351,086.651,086.6510,346,714
19 abr 20241,052.951,072.001,048.101,067.251,067.2511,284,433
18 abr 20241,074.001,078.051,050.451,055.451,055.4516,564,216
16 abr 20241,070.551,074.601,062.701,067.051,067.0511,278,092
15 abr 20241,100.201,106.151,076.601,078.351,078.3510,526,597
12 abr 20241,103.501,111.851,095.801,104.401,104.4012,216,657
10 abr 20241,110.951,116.551,105.151,109.401,109.4010,598,000
09 abr 20241,091.951,115.251,088.301,107.051,107.0512,298,463
08 abr 20241,078.351,091.751,076.301,087.151,087.158,023,461
05 abr 20241,070.001,086.001,067.451,083.401,083.4015,340,637
04 abr 20241,084.751,085.801,063.451,078.851,078.8521,419,689
03 abr 20241,075.001,083.651,072.251,077.201,077.2015,477,184
02 abr 20241,094.451,094.451,079.251,081.201,081.2014,380,396
01 abr 20241,096.051,102.951,094.451,099.651,099.6510,848,191
28 mar 20241,085.001,105.051,085.001,093.301,093.3022,070,566
27 mar 20241,083.701,092.501,079.551,083.751,083.7526,907,245
26 mar 20241,081.001,089.151,076.951,083.701,083.7013,367,635
22 mar 20241,081.151,093.701,078.701,090.301,090.3017,214,415
21 mar 20241,092.001,100.001,079.151,081.801,081.8019,992,607
20 mar 20241,080.001,090.001,067.501,084.501,084.5018,725,251
19 mar 20241,078.451,088.751,075.251,083.951,083.9516,708,715
18 mar 20241,075.051,084.801,060.051,081.201,081.208,769,440
15 mar 20241,072.001,086.251,070.001,080.351,080.3566,192,734
14 mar 20241,080.001,097.101,075.051,083.601,083.6014,231,421
13 mar 20241,077.151,089.651,073.151,083.951,083.9524,855,870
12 mar 20241,077.051,094.801,055.651,076.851,076.8521,785,435
11 mar 20241,087.951,087.951,076.751,078.701,078.7013,310,362
07 mar 20241,094.951,095.001,082.701,087.951,087.959,963,926
06 mar 20241,080.301,113.551,080.301,097.101,097.1021,796,484
05 mar 20241,086.201,099.501,076.501,088.051,088.059,222,544
04 mar 20241,081.001,095.001,080.101,092.351,092.3511,424,581
01 mar 20241,055.001,089.951,054.001,086.901,086.9014,909,562
29 feb 20241,043.051,060.701,038.501,052.201,052.2020,944,844
28 feb 20241,063.001,064.851,042.151,046.201,046.207,730,332
27 feb 20241,050.751,066.201,046.501,060.201,060.2010,580,973
26 feb 20241,053.101,062.301,050.501,054.201,054.207,875,941
23 feb 20241,070.001,070.001,057.651,061.301,061.3013,142,759
22 feb 20241,056.001,066.001,040.301,062.701,062.7013,432,573
21 feb 20241,056.801,064.001,048.001,051.951,051.9515,946,325
20 feb 20241,041.051,052.651,033.251,048.751,048.7511,293,528
19 feb 20241,023.351,046.001,023.351,043.751,043.759,388,255
16 feb 20241,023.201,026.201,016.901,023.251,023.257,159,395
15 feb 20241,022.851,026.651,006.601,016.651,016.6510,069,878
14 feb 20241,009.551,035.701,007.551,022.701,022.7017,878,720
13 feb 20241,006.001,027.051,000.301,019.801,019.8018,706,292
12 feb 20241,010.401,012.20985.25996.10996.108,050,066
09 feb 2024988.851,013.75985.501,010.701,010.7012,799,837
08 feb 20241,024.101,028.25985.25989.30989.3020,565,502
07 feb 20241,028.001,031.551,013.001,022.151,022.1516,410,895
06 feb 20241,023.551,034.901,016.701,026.401,026.4012,886,927
05 feb 20241,022.501,026.451,012.101,023.501,023.5012,948,430
02 feb 20241,037.101,050.001,021.651,024.001,024.0014,774,650
01 feb 20241,033.951,033.951,017.401,025.151,025.1513,058,880
31 ene 20241,016.801,039.001,003.251,028.151,028.1525,627,447
30 ene 20241,014.951,023.851,008.001,016.901,016.9016,085,742
29 ene 20241,020.001,032.001,010.001,016.401,016.4014,078,922
25 ene 2024998.401,015.10988.151,009.951,009.9528,315,035
24 ene 20241,029.451,035.95996.65999.20999.2034,578,943
23 ene 20241,059.101,059.401,021.201,029.051,029.0550,797,448
19 ene 2024991.301,010.90987.55999.20999.2023,271,148
18 ene 2024973.95994.30970.15986.35986.3517,902,484
17 ene 2024987.901,007.80976.75981.75981.7541,914,771
16 ene 20241,006.101,015.801,004.601,009.051,009.0511,505,126
15 ene 20241,003.501,011.65999.251,009.851,009.8512,388,044
12 ene 2024994.801,008.70991.751,003.501,003.5012,255,743
11 ene 2024995.30998.50986.85991.15991.156,451,345
10 ene 2024974.30994.95974.30993.05993.059,409,181
09 ene 2024986.25995.00975.40979.75979.7514,660,414
08 ene 2024994.00998.20980.30982.00982.008,393,164
05 ene 2024988.00998.30983.80993.70993.7014,875,499
04 ene 2024986.40989.15981.90987.15987.1522,789,140
03 ene 2024984.70988.00975.10984.05984.0516,826,752
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...