ICICI BANK LIMITED (icicibank)
BANKING | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1448.1 | 1448.1 | 1447.4 | 1447.9 | 50400 |
| 2025-07-08 15:28:00 | 1447.3 | 1448.0 | 1447.1 | 1448.0 | 45500 |
| 2025-07-08 15:27:00 | 1448.2 | 1448.4 | 1447.1 | 1447.1 | 72800 |
| 2025-07-08 15:26:00 | 1448.0 | 1448.5 | 1447.9 | 1448.4 | 49700 |
| 2025-07-08 15:25:00 | 1447.8 | 1448.2 | 1447.5 | 1448.0 | 45500 |
| 2025-07-08 15:24:00 | 1448.3 | 1448.6 | 1447.6 | 1447.9 | 67200 |
| 2025-07-08 15:23:00 | 1448.4 | 1448.6 | 1448.0 | 1448.6 | 47600 |
| 2025-07-08 15:22:00 | 1448.4 | 1448.6 | 1448.2 | 1448.4 | 27300 |
| 2025-07-08 15:21:00 | 1448.6 | 1448.8 | 1447.6 | 1448.4 | 49700 |
| 2025-07-08 15:20:00 | 1448.3 | 1448.6 | 1448.0 | 1448.5 | 49000 |
| 2025-07-08 15:19:00 | 1448.7 | 1448.9 | 1448.2 | 1448.2 | 21700 |
| 2025-07-08 15:18:00 | 1448.5 | 1449.0 | 1448.3 | 1448.5 | 63000 |
| 2025-07-08 15:17:00 | 1447.8 | 1448.3 | 1447.7 | 1448.3 | 29400 |
| 2025-07-08 15:16:00 | 1448.7 | 1448.7 | 1447.7 | 1447.7 | 25900 |
| 2025-07-08 15:15:00 | 1448.1 | 1448.8 | 1448.1 | 1448.6 | 55300 |
| 2025-07-08 15:14:00 | 1448.2 | 1448.4 | 1447.8 | 1448.1 | 48300 |
| 2025-07-08 15:13:00 | 1448.1 | 1448.5 | 1448.0 | 1448.3 | 56700 |
| 2025-07-08 15:12:00 | 1447.7 | 1448.2 | 1447.6 | 1448.0 | 25200 |
| 2025-07-08 15:11:00 | 1448.5 | 1448.5 | 1447.6 | 1448.0 | 40600 |
| 2025-07-08 15:10:00 | 1448.5 | 1448.7 | 1448.1 | 1448.5 | 37100 |
| 2025-07-08 15:09:00 | 1448.0 | 1448.8 | 1448.0 | 1448.4 | 23100 |
| 2025-07-08 15:08:00 | 1448.3 | 1448.7 | 1448.0 | 1448.1 | 30100 |
| 2025-07-08 15:07:00 | 1448.5 | 1448.7 | 1448.4 | 1448.4 | 23800 |
| 2025-07-08 15:06:00 | 1447.6 | 1448.8 | 1447.6 | 1448.4 | 45500 |
| 2025-07-08 15:05:00 | 1447.2 | 1447.4 | 1447.2 | 1447.3 | 25900 |
| 2025-07-08 15:04:00 | 1447.2 | 1447.2 | 1446.9 | 1447.2 | 7000 |
| 2025-07-08 15:03:00 | 1446.8 | 1447.4 | 1446.8 | 1447.4 | 11200 |
| 2025-07-08 15:02:00 | 1446.5 | 1446.7 | 1446.5 | 1446.7 | 5600 |
| 2025-07-08 15:01:00 | 1447.3 | 1447.4 | 1446.7 | 1446.7 | 22400 |
| 2025-07-08 15:00:00 | 1446.5 | 1446.8 | 1446.5 | 1446.7 | 23100 |
| 2025-07-08 14:59:00 | 1446.9 | 1447.0 | 1446.5 | 1446.5 | 7000 |
| 2025-07-08 14:58:00 | 1446.2 | 1446.9 | 1446.1 | 1446.6 | 116200 |
| 2025-07-08 14:57:00 | 1446.0 | 1446.1 | 1445.9 | 1445.9 | 7000 |
| 2025-07-08 14:56:00 | 1445.9 | 1446.2 | 1445.9 | 1445.9 | 4900 |
| 2025-07-08 14:55:00 | 1446.0 | 1446.1 | 1445.9 | 1446.1 | 5600 |
| 2025-07-08 14:54:00 | 1445.9 | 1446.2 | 1445.9 | 1446.0 | 35700 |
| 2025-07-08 14:53:00 | 1446.0 | 1446.0 | 1445.9 | 1446.0 | 34300 |
| 2025-07-08 14:52:00 | 1445.8 | 1446.0 | 1445.8 | 1446.0 | 8400 |
| 2025-07-08 14:51:00 | 1446.6 | 1446.6 | 1446.2 | 1446.2 | 15400 |
| 2025-07-08 14:50:00 | 1446.5 | 1446.6 | 1446.3 | 1446.6 | 4200 |
| 2025-07-08 14:49:00 | 1446.7 | 1446.8 | 1446.6 | 1446.6 | 14700 |
| 2025-07-08 14:48:00 | 1446.9 | 1446.9 | 1446.5 | 1446.7 | 40600 |
| 2025-07-08 14:47:00 | 1445.9 | 1446.3 | 1445.7 | 1446.3 | 25200 |
| 2025-07-08 14:46:00 | 1446.2 | 1446.2 | 1445.9 | 1445.9 | 14000 |
| 2025-07-08 14:45:00 | 1446.1 | 1446.3 | 1446.1 | 1446.2 | 4900 |
| 2025-07-08 14:44:00 | 1445.9 | 1446.3 | 1445.9 | 1446.2 | 5600 |
| 2025-07-08 14:43:00 | 1446.3 | 1446.3 | 1446.1 | 1446.1 | 2100 |
| 2025-07-08 14:42:00 | 1446.2 | 1446.3 | 1446.0 | 1446.3 | 4200 |
| 2025-07-08 14:41:00 | 1446.3 | 1446.6 | 1446.2 | 1446.3 | 29400 |
| 2025-07-08 14:40:00 | 1446.1 | 1446.3 | 1446.0 | 1446.2 | 7000 |
| 2025-07-08 14:39:00 | 1446.1 | 1446.3 | 1446.1 | 1446.3 | 4900 |
| 2025-07-08 14:38:00 | 1446.3 | 1446.7 | 1446.2 | 1446.3 | 98000 |
| 2025-07-08 14:37:00 | 1446.9 | 1447.0 | 1446.8 | 1446.9 | 14000 |
| 2025-07-08 14:36:00 | 1447.5 | 1447.8 | 1446.6 | 1446.6 | 57400 |
| 2025-07-08 14:35:00 | 1447.8 | 1448.2 | 1447.4 | 1448.2 | 23800 |
| 2025-07-08 14:34:00 | 1447.6 | 1447.6 | 1447.1 | 1447.1 | 7700 |
| 2025-07-08 14:33:00 | 1447.8 | 1447.8 | 1447.4 | 1447.4 | 7000 |
| 2025-07-08 14:32:00 | 1448.0 | 1448.0 | 1448.0 | 1448.0 | 2800 |
| 2025-07-08 14:31:00 | 1447.7 | 1448.0 | 1447.7 | 1447.9 | 13300 |
| 2025-07-08 14:30:00 | 1447.2 | 1447.7 | 1447.2 | 1447.7 | 11200 |
| 2025-07-08 14:29:00 | 1446.6 | 1446.8 | 1446.6 | 1446.8 | 18900 |
| 2025-07-08 14:28:00 | 1446.7 | 1446.7 | 1446.7 | 1446.7 | 1400 |
| 2025-07-08 14:27:00 | 1446.4 | 1446.5 | 1446.4 | 1446.5 | 3500 |
| 2025-07-08 14:26:00 | 1446.6 | 1446.6 | 1446.3 | 1446.6 | 2800 |
| 2025-07-08 14:25:00 | 1446.0 | 1446.2 | 1446.0 | 1446.2 | 8400 |
| 2025-07-08 14:24:00 | 1446.0 | 1446.2 | 1446.0 | 1446.2 | 7000 |
| 2025-07-08 14:23:00 | 1446.1 | 1446.1 | 1446.1 | 1446.1 | 2100 |
| 2025-07-08 14:22:00 | 1445.7 | 1445.7 | 1445.7 | 1445.7 | 4200 |
| 2025-07-08 14:21:00 | 1445.5 | 1445.5 | 1445.5 | 1445.5 | 700 |
| 2025-07-08 14:20:00 | 1445.9 | 1445.9 | 1445.7 | 1445.7 | 2800 |
| 2025-07-08 14:19:00 | 1446.2 | 1446.2 | 1445.7 | 1445.7 | 1400 |
| 2025-07-08 14:18:00 | 1445.7 | 1445.7 | 1445.7 | 1445.7 | 9100 |
| 2025-07-08 14:17:00 | 1445.7 | 1445.7 | 1445.7 | 1445.7 | 2800 |
| 2025-07-08 14:16:00 | 1445.6 | 1445.9 | 1445.6 | 1445.9 | 3500 |
| 2025-07-08 14:15:00 | 1445.8 | 1445.9 | 1445.8 | 1445.9 | 11200 |
| 2025-07-08 14:14:00 | 1445.8 | 1445.8 | 1445.4 | 1445.4 | 9100 |
| 2025-07-08 14:13:00 | 1445.7 | 1445.7 | 1445.7 | 1445.7 | 700 |
| 2025-07-08 14:12:00 | 1445.6 | 1445.8 | 1445.5 | 1445.5 | 11200 |
| 2025-07-08 14:11:00 | 1445.1 | 1445.5 | 1445.0 | 1445.3 | 20300 |
| 2025-07-08 14:10:00 | 1445.7 | 1445.7 | 1445.6 | 1445.6 | 6300 |
| 2025-07-08 14:09:00 | 1445.6 | 1445.8 | 1445.6 | 1445.8 | 6300 |
| 2025-07-08 14:08:00 | 1445.9 | 1445.9 | 1445.6 | 1445.6 | 14700 |
| 2025-07-08 14:07:00 | 1445.9 | 1445.9 | 1445.9 | 1445.9 | 6300 |
| 2025-07-08 14:06:00 | 1446.1 | 1446.1 | 1446.1 | 1446.1 | 7000 |
| 2025-07-08 14:05:00 | 1446.2 | 1446.2 | 1446.2 | 1446.2 | 1400 |
| 2025-07-08 14:04:00 | 1446.1 | 1446.7 | 1446.1 | 1446.4 | 2800 |
| 2025-07-08 14:03:00 | 1446.8 | 1446.8 | 1446.3 | 1446.7 | 5600 |
| 2025-07-08 14:02:00 | 1446.6 | 1446.6 | 1446.2 | 1446.6 | 7000 |
| 2025-07-08 14:01:00 | 1446.5 | 1446.6 | 1446.2 | 1446.2 | 5600 |
| 2025-07-08 14:00:00 | 1446.3 | 1446.3 | 1446.2 | 1446.2 | 9800 |
| 2025-07-08 13:59:00 | 1446.4 | 1446.7 | 1446.4 | 1446.7 | 4200 |
| 2025-07-08 13:58:00 | 1446.2 | 1446.7 | 1446.2 | 1446.7 | 6300 |
| 2025-07-08 13:57:00 | 1446.4 | 1446.4 | 1446.2 | 1446.2 | 4200 |
| 2025-07-08 13:56:00 | 1446.3 | 1446.5 | 1446.2 | 1446.2 | 4900 |
| 2025-07-08 13:55:00 | 1446.3 | 1446.3 | 1446.3 | 1446.3 | 4200 |
| 2025-07-08 13:54:00 | 1446.6 | 1446.6 | 1446.6 | 1446.6 | 7000 |
| 2025-07-08 13:53:00 | 1447.1 | 1447.1 | 1446.9 | 1446.9 | 4200 |
| 2025-07-08 13:52:00 | 1447.5 | 1447.5 | 1446.9 | 1447.1 | 2800 |
| 2025-07-08 13:51:00 | 1447.9 | 1447.9 | 1447.7 | 1447.7 | 4200 |
| 2025-07-08 13:50:00 | 1447.6 | 1447.7 | 1447.6 | 1447.7 | 2100 |