Icici Bank Ltd Historical Data - ICBA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Icici Bank Ltd (ICBA)
Icici Bank Ltd (ICBA) Historical

Icici Bank Ltd (ICBA)

29.80

0.20

( 0.68% )

Updated: 11:03:55

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	1.36054421769	29.4	29.8	28.8	506	29.11845121	DE
4	0	0	29.8	29.8	27.2	990	28.7760384	DE
12	3.8	14.6153846154	26	29.8	26	2508	27.12922314	DE
26	4.4	17.3228346457	25.4	29.8	23	1552	26.73085343	DE
52	8.6	40.5660377358	21.2	29.8	21	1241	25.60953375	DE
156	8	36.6972477064	21.8	29.8	19.8	1137	25.15218101	DE
260	8	36.6972477064	21.8	29.8	19.8	1137	25.15218101	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733261220	29.4	0.6	2.08	29	29.4	29	155
1733174820	28.8	-0.4	-1.37	29	29.4	28.8	1276
1732915620	29.2	-0.2	-0.68	29.2	29.2	29.2	205
1732829220	29.4	-0.2	-0.68	29.6	29.6	29.4	425
1732742820	29.6	-0.2	-0.67	29.4	29.8	29	470
1732656420	29.8	0.4	1.36	29.8	29.8	29.4	770
1732570020	29.4	-0.4	-1.34	29.6	29.8	29.4	724
1732310820	29.8	1.2	4.20	28.6	29.8	28.6	2629
1732224420	28.6	0.2	0.70	27.8	28.6	27.8	4648
1732138020	28.4	0	0.00	28.2	28.4	28.2	214
1732051620	28.4	0	0.00	28.2	28.4	27.8	991
1731965220	28.4	0.2	0.71	27.8	28.4	27.8	245
1731705960	28.2	-0.2	-0.70	28.2	28.2	27.8	89
1731619560	28.4	0	0.00	27.8	28.4	27.6	108
1731533160	28.4	-0.2	-0.70	28.4	28.4	28.2	2569
1731446820	28.6	0.6	2.14	28.6	28.6	28.4	434
1731360420	28	-0.2	-0.71	27.6	28.4	27.6	1321
1731101220	28.2	0.2	0.71	27.8	28.2	27.2	306
1731014760	28	-0.6	-2.10	28.4	28.6	27.6	1184
1730928360	28.6	0	0.00	29.8	29.8	28.4	1027
1730841960	28.6	1	3.62	28	28.6	27.6	84
1730755560	27.6	-0.6	-2.13	27.6	28	27.4	1782
1730496360	28.2	0.2	0.71	28.2	28.2	28.2	101
1730409960	28	-1	-3.45	28.6	28.6	27.8	1658
1730323560	29	-0.6	-2.03	29.8	29.8	28.4	1450
1730237160	29.6	0.6	2.07	28.8	29.6	28.6	3781
1730150760	29	1.8	6.62	27.6	29	27.6	2027
1729888020	27.2	-0.2	-0.73	27.2	27.2	27.2	1100
1729801560	27.4	-0.4	-1.44	27.6	27.6	27.4	85
1729715160	27.8	0.4	1.46	27.8	27.8	27.4	535
1729628760	27.4	-0.2	-0.72	27.6	27.8	27.2	8491
1729542360	27.6	0	0.00	27.6	27.6	27	979
1729283160	27.6	0.8	2.99	27.6	27.6	27.2	635
1729196760	26.8	-0.2	-0.74	27.6	27.6	26.8	542
1729110360	27	0.2	0.75	27	27.4	26.6	747
1729023960	26.8	-0.2	-0.74	27	27.2	26.8	3666
1728937620	27	0.6	2.27	27	27	26.6	2908
1728678360	26.4	-0.6	-2.22	26.8	26.8	26.4	65061
1728591960	27	0	0.00	27	27.2	26.8	2995
1728505560	27	0	0.00	27.2	27.2	26.8	3976
1728419160	27	0.8	3.05	26.6	27	26.2	13327
1728332760	26.2	-0.4	-1.50	26.6	26.8	26.2	5026
1728073560	26.6	-0.4	-1.48	26.4	27	26.4	476
1727987220	27	0	0.00	27	27	27	300
1727900820	27	0	0.00	26.6	27	26.6	249
1727814420	27	0	0.00	27	27	27	8
1727728020	27	-0.6	-2.17	27	27.2	27	963
1727468760	27.6	-0.6	-2.13	28.2	28.2	27.6	157
1727382360	28.2	0	0.00	28.4	28.4	27.8	292
1727295960	28.2	-0.2	-0.70	28.2	28.2	28.2	150
1727209560	28.4	0	0.00	28.4	28.4	28.2	320
1727123160	28.4	0	0.00	28.2	28.4	28.2	173
1726864020	28.4	0.8	2.90	27.8	28.4	27.8	1193
1726777560	27.6	0.4	1.47	27.8	28	27.6	576
1726691220	27.2	0.2	0.74	27.2	27.4	27	2489
1726604760	27	0	0.00	26.8	27	26.8	1239
1726518420	27	0	0.00	27	27	27	131
1726259160	27	0.4	1.50	26.8	27	26.8	411
1726172760	26.6	0	0.00	26.6	26.8	26.6	505
1726086360	26.6	0.2	0.76	26	26.6	26	126
1725999960	26.4	0	0.00	26.4	26.4	26.4	29
1725913620	26.4	0.8	3.12	26	26.4	26	500
1725654360	25.6	-0.8	-3.03	26	26.2	25.6	446
1725567960	26.4	0.2	0.76	26.8	26.8	26.4	130
1725481560	26.2	-0.4	-1.50	26.2	26.2	26.2	200

Irish Continental (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions