ICICI BANK LIMITED (icicibank)
BANKING | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1443.6 | 1444.3 | 1443.6 | 1443.7 | 37100 |
| 2025-05-20 15:28:00 | 1443.5 | 1444.3 | 1443.5 | 1443.6 | 88200 |
| 2025-05-20 15:27:00 | 1444.0 | 1444.3 | 1443.6 | 1444.1 | 82600 |
| 2025-05-20 15:26:00 | 1443.5 | 1444.1 | 1443.1 | 1443.9 | 132300 |
| 2025-05-20 15:25:00 | 1443.4 | 1443.6 | 1443.2 | 1443.5 | 83300 |
| 2025-05-20 15:24:00 | 1443.8 | 1443.9 | 1443.0 | 1443.2 | 112000 |
| 2025-05-20 15:23:00 | 1443.5 | 1443.9 | 1443.0 | 1443.7 | 92400 |
| 2025-05-20 15:22:00 | 1442.7 | 1443.4 | 1442.5 | 1443.3 | 88200 |
| 2025-05-20 15:21:00 | 1443.3 | 1443.8 | 1442.7 | 1442.7 | 91700 |
| 2025-05-20 15:20:00 | 1443.9 | 1444.4 | 1443.1 | 1443.3 | 113400 |
| 2025-05-20 15:19:00 | 1443.4 | 1444.1 | 1443.3 | 1443.9 | 70700 |
| 2025-05-20 15:18:00 | 1443.1 | 1443.4 | 1442.4 | 1443.2 | 88200 |
| 2025-05-20 15:17:00 | 1443.4 | 1443.5 | 1443.0 | 1443.1 | 77700 |
| 2025-05-20 15:16:00 | 1443.1 | 1443.5 | 1442.0 | 1443.3 | 161700 |
| 2025-05-20 15:15:00 | 1444.5 | 1444.5 | 1443.0 | 1443.2 | 121100 |
| 2025-05-20 15:14:00 | 1444.0 | 1445.1 | 1443.9 | 1444.2 | 147000 |
| 2025-05-20 15:13:00 | 1444.8 | 1444.9 | 1444.0 | 1444.1 | 121100 |
| 2025-05-20 15:12:00 | 1445.0 | 1445.1 | 1444.1 | 1445.1 | 173600 |
| 2025-05-20 15:11:00 | 1444.4 | 1445.5 | 1444.1 | 1444.9 | 154000 |
| 2025-05-20 15:10:00 | 1443.2 | 1444.5 | 1443.0 | 1444.1 | 133700 |
| 2025-05-20 15:09:00 | 1444.2 | 1444.2 | 1442.7 | 1442.9 | 141400 |
| 2025-05-20 15:08:00 | 1442.3 | 1444.4 | 1441.8 | 1443.9 | 144900 |
| 2025-05-20 15:07:00 | 1441.7 | 1442.6 | 1441.6 | 1442.0 | 152600 |
| 2025-05-20 15:06:00 | 1442.2 | 1442.3 | 1441.7 | 1441.7 | 119700 |
| 2025-05-20 15:05:00 | 1442.1 | 1442.6 | 1441.6 | 1441.7 | 107100 |
| 2025-05-20 15:04:00 | 1442.1 | 1442.5 | 1441.7 | 1442.1 | 91000 |
| 2025-05-20 15:03:00 | 1442.1 | 1442.6 | 1441.5 | 1441.7 | 148400 |
| 2025-05-20 15:02:00 | 1441.3 | 1442.5 | 1441.3 | 1442.1 | 121800 |
| 2025-05-20 15:01:00 | 1441.5 | 1442.5 | 1441.5 | 1441.5 | 178500 |
| 2025-05-20 15:00:00 | 1441.7 | 1442.1 | 1441.3 | 1441.5 | 140700 |
| 2025-05-20 14:59:00 | 1441.3 | 1442.2 | 1441.3 | 1441.9 | 46900 |
| 2025-05-20 14:58:00 | 1441.9 | 1442.0 | 1441.4 | 1441.6 | 39200 |
| 2025-05-20 14:57:00 | 1441.8 | 1442.1 | 1441.5 | 1441.6 | 41300 |
| 2025-05-20 14:56:00 | 1441.6 | 1441.9 | 1441.2 | 1441.9 | 37800 |
| 2025-05-20 14:55:00 | 1441.7 | 1441.7 | 1440.9 | 1441.5 | 49700 |
| 2025-05-20 14:54:00 | 1441.0 | 1441.9 | 1440.7 | 1441.1 | 51800 |
| 2025-05-20 14:53:00 | 1442.3 | 1442.3 | 1441.2 | 1441.3 | 30100 |
| 2025-05-20 14:52:00 | 1442.0 | 1442.4 | 1441.7 | 1442.2 | 17500 |
| 2025-05-20 14:51:00 | 1441.7 | 1442.2 | 1441.7 | 1442.0 | 25200 |
| 2025-05-20 14:50:00 | 1442.3 | 1442.3 | 1441.0 | 1441.9 | 62300 |
| 2025-05-20 14:49:00 | 1441.8 | 1442.4 | 1441.7 | 1442.1 | 33600 |
| 2025-05-20 14:48:00 | 1442.1 | 1442.3 | 1441.9 | 1442.3 | 18900 |
| 2025-05-20 14:47:00 | 1442.1 | 1442.4 | 1441.8 | 1442.3 | 18200 |
| 2025-05-20 14:46:00 | 1441.4 | 1442.3 | 1441.4 | 1442.1 | 18900 |
| 2025-05-20 14:45:00 | 1441.5 | 1442.0 | 1440.7 | 1441.4 | 98000 |
| 2025-05-20 14:44:00 | 1441.8 | 1442.2 | 1441.5 | 1441.7 | 24500 |
| 2025-05-20 14:43:00 | 1441.5 | 1442.2 | 1441.4 | 1441.7 | 43400 |
| 2025-05-20 14:42:00 | 1441.5 | 1441.5 | 1440.8 | 1441.1 | 22400 |
| 2025-05-20 14:41:00 | 1440.9 | 1441.6 | 1440.9 | 1441.5 | 33600 |
| 2025-05-20 14:40:00 | 1441.8 | 1442.2 | 1441.1 | 1441.4 | 39200 |
| 2025-05-20 14:39:00 | 1442.1 | 1442.5 | 1441.8 | 1441.8 | 18900 |
| 2025-05-20 14:38:00 | 1441.3 | 1442.2 | 1441.3 | 1442.1 | 19600 |
| 2025-05-20 14:37:00 | 1441.3 | 1441.8 | 1440.9 | 1441.3 | 18900 |
| 2025-05-20 14:36:00 | 1441.6 | 1441.6 | 1440.8 | 1441.3 | 34300 |
| 2025-05-20 14:35:00 | 1441.5 | 1441.9 | 1441.2 | 1441.6 | 69300 |
| 2025-05-20 14:34:00 | 1441.8 | 1442.0 | 1441.2 | 1441.3 | 35000 |
| 2025-05-20 14:33:00 | 1442.0 | 1442.3 | 1441.7 | 1441.9 | 19600 |
| 2025-05-20 14:32:00 | 1441.9 | 1442.0 | 1441.4 | 1442.0 | 16100 |
| 2025-05-20 14:31:00 | 1441.2 | 1441.9 | 1440.9 | 1441.9 | 44800 |
| 2025-05-20 14:30:00 | 1441.1 | 1441.5 | 1440.8 | 1441.5 | 37100 |
| 2025-05-20 14:29:00 | 1441.1 | 1441.3 | 1440.7 | 1440.8 | 22400 |
| 2025-05-20 14:28:00 | 1441.0 | 1441.4 | 1440.7 | 1441.1 | 30800 |
| 2025-05-20 14:27:00 | 1441.3 | 1441.5 | 1439.9 | 1441.0 | 287000 |
| 2025-05-20 14:26:00 | 1442.4 | 1442.4 | 1441.4 | 1441.8 | 21000 |
| 2025-05-20 14:25:00 | 1442.4 | 1442.5 | 1442.3 | 1442.4 | 21000 |
| 2025-05-20 14:24:00 | 1442.5 | 1442.6 | 1442.2 | 1442.4 | 23100 |
| 2025-05-20 14:23:00 | 1441.9 | 1442.6 | 1441.4 | 1442.6 | 24500 |
| 2025-05-20 14:22:00 | 1442.2 | 1442.5 | 1442.0 | 1442.1 | 14700 |
| 2025-05-20 14:21:00 | 1442.4 | 1442.4 | 1442.1 | 1442.3 | 17500 |
| 2025-05-20 14:20:00 | 1443.0 | 1443.0 | 1442.0 | 1442.3 | 60900 |
| 2025-05-20 14:19:00 | 1443.1 | 1443.4 | 1443.0 | 1443.0 | 26600 |
| 2025-05-20 14:18:00 | 1443.6 | 1443.6 | 1443.0 | 1443.4 | 16100 |
| 2025-05-20 14:17:00 | 1443.3 | 1443.6 | 1442.6 | 1443.4 | 46200 |
| 2025-05-20 14:16:00 | 1442.8 | 1443.4 | 1442.7 | 1443.4 | 23800 |
| 2025-05-20 14:15:00 | 1442.9 | 1443.0 | 1442.6 | 1443.0 | 18200 |
| 2025-05-20 14:14:00 | 1443.1 | 1443.1 | 1442.8 | 1443.0 | 15400 |
| 2025-05-20 14:13:00 | 1443.6 | 1443.9 | 1443.1 | 1443.1 | 24500 |
| 2025-05-20 14:12:00 | 1442.8 | 1443.6 | 1442.8 | 1443.6 | 43400 |
| 2025-05-20 14:11:00 | 1442.3 | 1443.1 | 1442.3 | 1442.8 | 30100 |
| 2025-05-20 14:10:00 | 1442.3 | 1442.4 | 1442.0 | 1442.2 | 25900 |
| 2025-05-20 14:09:00 | 1441.7 | 1442.3 | 1441.7 | 1442.3 | 8400 |
| 2025-05-20 14:08:00 | 1441.3 | 1442.1 | 1441.2 | 1441.7 | 16100 |
| 2025-05-20 14:07:00 | 1441.7 | 1442.0 | 1441.5 | 1441.5 | 12600 |
| 2025-05-20 14:06:00 | 1441.9 | 1442.4 | 1441.6 | 1441.7 | 11900 |
| 2025-05-20 14:05:00 | 1442.0 | 1442.1 | 1441.9 | 1441.9 | 23100 |
| 2025-05-20 14:04:00 | 1442.4 | 1442.5 | 1442.0 | 1442.0 | 13300 |
| 2025-05-20 14:03:00 | 1442.4 | 1442.4 | 1441.9 | 1442.1 | 14000 |
| 2025-05-20 14:02:00 | 1442.6 | 1442.7 | 1442.4 | 1442.4 | 4900 |
| 2025-05-20 14:01:00 | 1442.4 | 1442.7 | 1442.1 | 1442.5 | 7700 |
| 2025-05-20 14:00:00 | 1442.4 | 1442.6 | 1442.2 | 1442.4 | 24500 |
| 2025-05-20 13:59:00 | 1442.4 | 1442.7 | 1442.1 | 1442.4 | 58800 |
| 2025-05-20 13:58:00 | 1442.1 | 1442.8 | 1442.1 | 1442.4 | 27300 |
| 2025-05-20 13:57:00 | 1442.7 | 1442.7 | 1442.1 | 1442.1 | 22400 |
| 2025-05-20 13:56:00 | 1442.7 | 1442.9 | 1442.0 | 1442.0 | 31500 |
| 2025-05-20 13:55:00 | 1443.2 | 1443.2 | 1442.7 | 1442.7 | 10500 |
| 2025-05-20 13:54:00 | 1443.5 | 1443.6 | 1443.3 | 1443.4 | 28000 |
| 2025-05-20 13:53:00 | 1443.6 | 1443.9 | 1443.4 | 1443.4 | 23100 |
| 2025-05-20 13:52:00 | 1443.9 | 1443.9 | 1443.4 | 1443.5 | 30100 |
| 2025-05-20 13:51:00 | 1443.6 | 1444.3 | 1443.6 | 1444.1 | 25200 |
| 2025-05-20 13:50:00 | 1443.8 | 1443.8 | 1443.6 | 1443.6 | 6300 |