ICICI BANK LIMITED (icicibank)
BANKING | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1407.8 | 1408.3 | 1407.1 | 1407.5 | 67900 |
| 2025-04-25 15:28:00 | 1407.9 | 1408.8 | 1407.6 | 1408.0 | 121100 |
| 2025-04-25 15:27:00 | 1408.9 | 1408.9 | 1407.5 | 1407.9 | 161700 |
| 2025-04-25 15:26:00 | 1408.5 | 1408.9 | 1408.2 | 1408.8 | 73500 |
| 2025-04-25 15:25:00 | 1408.8 | 1408.8 | 1408.1 | 1408.4 | 72800 |
| 2025-04-25 15:24:00 | 1408.0 | 1408.8 | 1407.6 | 1408.7 | 85400 |
| 2025-04-25 15:23:00 | 1408.5 | 1408.9 | 1407.6 | 1408.3 | 168700 |
| 2025-04-25 15:22:00 | 1409.1 | 1409.4 | 1408.2 | 1408.4 | 252000 |
| 2025-04-25 15:21:00 | 1410.7 | 1410.7 | 1408.1 | 1408.9 | 170100 |
| 2025-04-25 15:20:00 | 1411.0 | 1411.2 | 1409.9 | 1410.7 | 169400 |
| 2025-04-25 15:19:00 | 1411.6 | 1411.6 | 1410.5 | 1411.0 | 89600 |
| 2025-04-25 15:18:00 | 1411.4 | 1411.6 | 1411.0 | 1411.6 | 70000 |
| 2025-04-25 15:17:00 | 1410.6 | 1411.4 | 1410.6 | 1411.4 | 46900 |
| 2025-04-25 15:16:00 | 1411.6 | 1411.9 | 1410.5 | 1411.0 | 101500 |
| 2025-04-25 15:15:00 | 1411.5 | 1411.8 | 1410.9 | 1411.6 | 87500 |
| 2025-04-25 15:14:00 | 1411.6 | 1412.0 | 1411.0 | 1411.9 | 79100 |
| 2025-04-25 15:13:00 | 1412.1 | 1412.2 | 1411.0 | 1411.6 | 67200 |
| 2025-04-25 15:12:00 | 1412.8 | 1412.8 | 1411.7 | 1411.9 | 76300 |
| 2025-04-25 15:11:00 | 1412.1 | 1412.8 | 1412.0 | 1412.8 | 65800 |
| 2025-04-25 15:10:00 | 1412.2 | 1412.6 | 1412.0 | 1412.2 | 46200 |
| 2025-04-25 15:09:00 | 1412.3 | 1412.4 | 1412.1 | 1412.2 | 24500 |
| 2025-04-25 15:08:00 | 1412.0 | 1412.4 | 1411.5 | 1412.4 | 32200 |
| 2025-04-25 15:07:00 | 1413.8 | 1413.8 | 1412.1 | 1412.3 | 71400 |
| 2025-04-25 15:06:00 | 1413.4 | 1413.9 | 1413.3 | 1413.4 | 80500 |
| 2025-04-25 15:05:00 | 1413.0 | 1413.3 | 1412.8 | 1412.9 | 46200 |
| 2025-04-25 15:04:00 | 1412.3 | 1413.0 | 1412.2 | 1413.0 | 66500 |
| 2025-04-25 15:03:00 | 1411.1 | 1412.1 | 1411.0 | 1412.1 | 51800 |
| 2025-04-25 15:02:00 | 1410.8 | 1411.1 | 1410.4 | 1411.1 | 38500 |
| 2025-04-25 15:01:00 | 1411.8 | 1411.8 | 1410.7 | 1410.8 | 37800 |
| 2025-04-25 15:00:00 | 1411.5 | 1412.0 | 1411.4 | 1411.8 | 32900 |
| 2025-04-25 14:59:00 | 1411.4 | 1411.9 | 1410.9 | 1411.6 | 37800 |
| 2025-04-25 14:58:00 | 1412.6 | 1412.7 | 1411.2 | 1411.4 | 49700 |
| 2025-04-25 14:57:00 | 1412.3 | 1412.7 | 1411.7 | 1412.0 | 39200 |
| 2025-04-25 14:56:00 | 1412.7 | 1412.8 | 1412.1 | 1412.3 | 28700 |
| 2025-04-25 14:55:00 | 1412.4 | 1412.9 | 1412.3 | 1412.9 | 56000 |
| 2025-04-25 14:54:00 | 1411.7 | 1412.8 | 1411.7 | 1412.7 | 63000 |
| 2025-04-25 14:53:00 | 1411.4 | 1412.0 | 1410.7 | 1411.7 | 32200 |
| 2025-04-25 14:52:00 | 1410.7 | 1411.2 | 1410.7 | 1411.2 | 17500 |
| 2025-04-25 14:51:00 | 1411.0 | 1411.2 | 1410.5 | 1411.2 | 17500 |
| 2025-04-25 14:50:00 | 1410.6 | 1411.1 | 1410.2 | 1410.7 | 28000 |
| 2025-04-25 14:49:00 | 1409.0 | 1410.5 | 1409.0 | 1410.5 | 34300 |
| 2025-04-25 14:48:00 | 1408.7 | 1409.0 | 1408.5 | 1409.0 | 16800 |
| 2025-04-25 14:47:00 | 1408.4 | 1408.8 | 1408.1 | 1408.6 | 22400 |
| 2025-04-25 14:46:00 | 1408.4 | 1408.5 | 1407.7 | 1408.4 | 70000 |
| 2025-04-25 14:45:00 | 1408.8 | 1409.0 | 1407.9 | 1408.4 | 51100 |
| 2025-04-25 14:44:00 | 1408.6 | 1409.3 | 1408.2 | 1409.3 | 27300 |
| 2025-04-25 14:43:00 | 1409.6 | 1409.6 | 1408.0 | 1408.7 | 30800 |
| 2025-04-25 14:42:00 | 1409.5 | 1410.0 | 1409.2 | 1409.6 | 32200 |
| 2025-04-25 14:41:00 | 1409.4 | 1409.5 | 1408.8 | 1409.4 | 39900 |
| 2025-04-25 14:40:00 | 1409.5 | 1409.5 | 1409.0 | 1409.3 | 67900 |
| 2025-04-25 14:39:00 | 1409.8 | 1410.1 | 1409.6 | 1409.9 | 29400 |
| 2025-04-25 14:38:00 | 1408.8 | 1409.9 | 1408.8 | 1409.3 | 23100 |
| 2025-04-25 14:37:00 | 1409.1 | 1409.7 | 1408.7 | 1409.2 | 46200 |
| 2025-04-25 14:36:00 | 1410.1 | 1410.1 | 1408.4 | 1409.1 | 51800 |
| 2025-04-25 14:35:00 | 1408.8 | 1410.4 | 1408.2 | 1409.5 | 91700 |
| 2025-04-25 14:34:00 | 1408.7 | 1409.2 | 1408.2 | 1409.1 | 44800 |
| 2025-04-25 14:33:00 | 1409.0 | 1409.2 | 1408.0 | 1409.0 | 77000 |
| 2025-04-25 14:32:00 | 1409.5 | 1410.0 | 1408.6 | 1408.8 | 32900 |
| 2025-04-25 14:31:00 | 1410.4 | 1410.4 | 1409.3 | 1409.5 | 28000 |
| 2025-04-25 14:30:00 | 1410.2 | 1411.2 | 1409.7 | 1410.4 | 24500 |
| 2025-04-25 14:29:00 | 1410.0 | 1411.1 | 1410.0 | 1410.2 | 31500 |
| 2025-04-25 14:28:00 | 1410.6 | 1411.0 | 1410.0 | 1410.4 | 31500 |
| 2025-04-25 14:27:00 | 1411.1 | 1411.3 | 1410.5 | 1410.6 | 23100 |
| 2025-04-25 14:26:00 | 1410.3 | 1411.2 | 1410.0 | 1411.2 | 26600 |
| 2025-04-25 14:25:00 | 1410.8 | 1410.8 | 1410.2 | 1410.3 | 16100 |
| 2025-04-25 14:24:00 | 1410.4 | 1410.6 | 1409.6 | 1410.5 | 19600 |
| 2025-04-25 14:23:00 | 1410.3 | 1410.7 | 1409.7 | 1409.9 | 9100 |
| 2025-04-25 14:22:00 | 1410.8 | 1411.5 | 1410.2 | 1410.3 | 23100 |
| 2025-04-25 14:21:00 | 1410.2 | 1410.9 | 1410.2 | 1410.8 | 14000 |
| 2025-04-25 14:20:00 | 1409.5 | 1410.2 | 1409.5 | 1410.2 | 18200 |
| 2025-04-25 14:19:00 | 1410.3 | 1410.8 | 1409.5 | 1409.5 | 46200 |
| 2025-04-25 14:18:00 | 1410.8 | 1410.8 | 1409.9 | 1410.6 | 18200 |
| 2025-04-25 14:17:00 | 1410.0 | 1411.0 | 1409.5 | 1410.7 | 29400 |
| 2025-04-25 14:16:00 | 1410.1 | 1411.5 | 1410.0 | 1410.1 | 28700 |
| 2025-04-25 14:15:00 | 1409.4 | 1410.8 | 1409.2 | 1410.0 | 62300 |
| 2025-04-25 14:14:00 | 1408.5 | 1410.2 | 1408.5 | 1409.8 | 49700 |
| 2025-04-25 14:13:00 | 1407.8 | 1408.4 | 1407.6 | 1408.1 | 23100 |
| 2025-04-25 14:12:00 | 1408.4 | 1408.9 | 1407.1 | 1407.4 | 35000 |
| 2025-04-25 14:11:00 | 1409.4 | 1409.7 | 1408.8 | 1408.9 | 18900 |
| 2025-04-25 14:10:00 | 1408.1 | 1409.8 | 1408.1 | 1409.2 | 44800 |
| 2025-04-25 14:09:00 | 1409.4 | 1409.9 | 1408.1 | 1408.2 | 18900 |
| 2025-04-25 14:08:00 | 1409.8 | 1410.1 | 1409.1 | 1409.4 | 22400 |
| 2025-04-25 14:07:00 | 1411.0 | 1411.2 | 1409.5 | 1409.8 | 31500 |
| 2025-04-25 14:06:00 | 1411.0 | 1411.1 | 1410.4 | 1410.4 | 29400 |
| 2025-04-25 14:05:00 | 1410.4 | 1411.5 | 1410.3 | 1411.0 | 13300 |
| 2025-04-25 14:04:00 | 1411.0 | 1411.0 | 1409.8 | 1410.4 | 39900 |
| 2025-04-25 14:03:00 | 1411.5 | 1411.5 | 1410.6 | 1410.6 | 13300 |
| 2025-04-25 14:02:00 | 1410.7 | 1411.2 | 1410.4 | 1411.2 | 15400 |
| 2025-04-25 14:01:00 | 1410.9 | 1410.9 | 1410.1 | 1410.7 | 24500 |
| 2025-04-25 14:00:00 | 1411.1 | 1411.7 | 1410.5 | 1410.9 | 56700 |
| 2025-04-25 13:59:00 | 1410.6 | 1411.7 | 1410.6 | 1411.2 | 34300 |
| 2025-04-25 13:58:00 | 1409.5 | 1410.8 | 1409.5 | 1410.5 | 14700 |
| 2025-04-25 13:57:00 | 1409.5 | 1410.4 | 1409.0 | 1409.5 | 37100 |
| 2025-04-25 13:56:00 | 1408.5 | 1409.9 | 1408.1 | 1409.9 | 21700 |
| 2025-04-25 13:55:00 | 1408.7 | 1408.7 | 1408.0 | 1408.5 | 16800 |
| 2025-04-25 13:54:00 | 1409.1 | 1409.4 | 1408.6 | 1408.7 | 15400 |
| 2025-04-25 13:53:00 | 1407.8 | 1408.8 | 1407.4 | 1408.8 | 32900 |
| 2025-04-25 13:52:00 | 1409.0 | 1409.1 | 1407.8 | 1407.8 | 16800 |
| 2025-04-25 13:51:00 | 1409.8 | 1409.8 | 1408.5 | 1408.9 | 13300 |
| 2025-04-25 13:50:00 | 1409.5 | 1409.6 | 1408.5 | 1409.6 | 67200 |