Icici Bank Ltd (ICBA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.740740740741 | 27 | 27.6 | 26.6 | 445 | 27.26988764 | DE |
| 4 | 2 | 8.06451612903 | 24.8 | 27.6 | 24.2 | 566 | 25.70568371 | DE |
| 12 | 3 | 12.6050420168 | 23.8 | 27.6 | 23 | 946 | 25.04998337 | DE |
| 26 | 5 | 22.9357798165 | 21.8 | 27.6 | 21.399999 | 921 | 24.16099861 | DE |
| 52 | 5 | 22.9357798165 | 21.8 | 27.6 | 19.8 | 852 | 23.26374305 | DE |
| 156 | 5 | 22.9357798165 | 21.8 | 27.6 | 19.8 | 852 | 23.26374305 | DE |
| 260 | 5 | 22.9357798165 | 21.8 | 27.6 | 19.8 | 852 | 23.26374305 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643220 | 27.4 | 0 | 0.00 | 27.4 | 27.6 | 27 | 1017 |
| 1720556760 | 27.4 | 0.4 | 1.48 | 27.2 | 27.4 | 26.8 | 117 |
| 1720470360 | 27 | -0.2 | -0.74 | 27 | 27.4 | 26.6 | 512 |
| 1720211220 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1720124820 | 27.2 | 1 | 3.82 | 27 | 27.2 | 27 | 134 |
| 1720038420 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1719952020 | 26.2 | -0.8 | -2.96 | 26.6 | 26.6 | 26.2 | 2 |
| 1719865620 | 27 | 0 | 0.00 | 27 | 27.2 | 27 | 465 |
| 1719606420 | 27 | -0.2 | -0.74 | 27.2 | 27.2 | 27 | 72 |
| 1719520020 | 27.2 | 0.2 | 0.74 | 27.2 | 27.4 | 27.2 | 463 |
| 1719433620 | 27 | 0.4 | 1.50 | 27.2 | 27.2 | 27 | 416 |
| 1719347160 | 26.6 | 0.4 | 1.53 | 26.4 | 26.6 | 26.4 | 460 |
| 1719260820 | 26.2 | 0.2 | 0.77 | 26.2 | 26.4 | 26 | 230 |
| 1719001620 | 26 | 0.2 | 0.78 | 26 | 26 | 26 | 72 |
| 1718915160 | 25.8 | 0.4 | 1.57 | 25.8 | 25.8 | 25.2 | 1334 |
| 1718828820 | 25.4 | 0.4 | 1.60 | 25.6 | 25.6 | 25.4 | 319 |
| 1718742360 | 25 | 0.2 | 0.81 | 24.8 | 25 | 24.8 | 101 |
| 1718656020 | 24.8 | 0.2 | 0.81 | 24.8 | 24.8 | 24.2 | 1255 |
| 1718396820 | 24.6 | 0.2 | 0.82 | 24.6 | 24.6 | 24.4 | 622 |
| 1718310420 | 24.4 | -0.2 | -0.81 | 24.8 | 24.8 | 24.2 | 2596 |
| 1718224020 | 24.6 | 0 | 0.00 | 24.8 | 25.2 | 24.6 | 340 |
| 1718137620 | 24.6 | -0.4 | -1.60 | 24.8 | 25 | 24.6 | 2135 |
| 1718051220 | 25 | 0.2 | 0.81 | 25 | 25.2 | 24.6 | 2500 |
| 1717792020 | 24.8 | 0.2 | 0.81 | 24.6 | 24.8 | 24.4 | 1393 |
| 1717705620 | 24.6 | 0.2 | 0.82 | 24.8 | 24.8 | 24.2 | 956 |
| 1717619220 | 24.4 | 0.6 | 2.52 | 24.2 | 24.6 | 24.2 | 2630 |
| 1717532820 | 23.8 | -2.4 | -9.16 | 25.4 | 25.6 | 23 | 6412 |
| 1717446420 | 26.2 | 1.6 | 6.50 | 25.4 | 26.2 | 25.4 | 2335 |
| 1717187220 | 24.6 | 0.2 | 0.82 | 24.4 | 24.6 | 24.4 | 2041 |
| 1717100820 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1717014420 | 24.4 | -0.6 | -2.40 | 24.4 | 24.4 | 24.4 | 44 |
| 1716928020 | 25 | -0.6 | -2.34 | 25.4 | 25.4 | 24.6 | 436 |
| 1716841560 | 25.6 | 0.6 | 2.40 | 25.4 | 25.6 | 25.4 | 427 |
| 1716582420 | 25 | 0.2 | 0.81 | 25 | 25 | 25 | 50 |
| 1716496020 | 24.8 | -0.4 | -1.59 | 24.8 | 24.8 | 24.8 | 5 |
| 1716409560 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1716323160 | 25.2 | 0.2 | 0.80 | 25 | 25.2 | 24.8 | 1210 |
| 1716236760 | 25 | 0 | 0.00 | 25.4 | 25.4 | 25 | 310 |
| 1715977620 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1715891220 | 25 | 0.4 | 1.63 | 24.8 | 25.2 | 24.8 | 1282 |
| 1715804820 | 24.6 | -0.4 | -1.60 | 25.2 | 25.2 | 24.6 | 61 |
| 1715718420 | 25 | 0.2 | 0.81 | 24.8 | 25 | 24.6 | 56 |
| 1715631960 | 24.8 | -0.2 | -0.80 | 24.8 | 25.4 | 24.6 | 386 |
| 1715372820 | 25 | -0.2 | -0.79 | 24.8 | 25 | 24.8 | 1068 |
| 1715286420 | 25.2 | -0.2 | -0.79 | 25 | 25.2 | 25 | 3775 |
| 1715200020 | 25.4 | 0 | 0.00 | 25.2 | 25.4 | 25 | 1491 |
| 1715113620 | 25.4 | -0.4 | -1.55 | 25.6 | 25.6 | 25.2 | 6226 |
| 1715027220 | 25.8 | 0.6 | 2.38 | 25.8 | 25.8 | 25.8 | 100 |
| 1714768020 | 25.2 | -0.6 | -2.33 | 26 | 26 | 25.2 | 632 |
| 1714681560 | 25.8 | 0.2 | 0.78 | 26.2 | 26.2 | 25.8 | 822 |
| 1714508820 | 25.6 | -0.2 | -0.78 | 26.2 | 26.2 | 25.6 | 258 |
| 1714422420 | 25.8 | 0.8 | 3.20 | 26.2 | 26.2 | 25.6 | 679 |
| 1714163220 | 25 | 0 | 0.00 | 25.2 | 25.2 | 25 | 232 |
| 1714076820 | 25 | 0.4 | 1.63 | 24.4 | 25.2 | 24.4 | 938 |
| 1713990420 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 360 |
| 1713903960 | 24.6 | 0.4 | 1.65 | 24.6 | 24.6 | 24.6 | 207 |
| 1713817560 | 24.2 | 0 | 0.00 | 24 | 24.2 | 24 | 107 |
| 1713558420 | 24.2 | 0.4 | 1.68 | 23.6 | 24.2 | 23.6 | 650 |
| 1713472020 | 23.8 | -0.4 | -1.65 | 23.8 | 24 | 23.8 | 531 |
| 1713385620 | 24.2 | 0 | 0.00 | 24 | 24.2 | 24 | 362 |
| 1713299220 | 24.2 | 0.4 | 1.68 | 24 | 24.2 | 24 | 4093 |
| 1713212820 | 23.8 | -1 | -4.03 | 25 | 25 | 23.8 | 1186 |
| 1712953620 | 24.8 | 0.2 | 0.81 | 24.8 | 25 | 24.8 | 251 |
| 1712867220 | 24.6 | -0.2 | -0.81 | 24.4 | 24.6 | 24.4 | 1260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
