ICICIBANK.NS
ICICI Bank Limited
13:00:00
1346.5 ₹
0.0000 (%0.00)
Önceki Kapanış: 1342.3
Düşük₺1332
Yüksek₺1352.3
ICICIBANK.NS: ICICI Bank Limited Arşiv
2001 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 23,9663
KAPANIŞ 23,8648
En Düşük
DÜŞÜK 12,14
En Yüksek
YÜKSEK 40
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2001 | 27,11 | 27,64 | 26,91 | 27,05 |
| 02.01.2001 | 26,91 | 28,15 | 26,91 | 27,97 |
| 03.01.2001 | 27,64 | 27,82 | 26,73 | 27 |
| 04.01.2001 | 27,64 | 28,79 | 27,45 | 28,66 |
| 05.01.2001 | 28,36 | 30,36 | 28,36 | 30,12 |
| 08.01.2001 | 30 | 30,89 | 28,6 | 28,89 |
| 09.01.2001 | 28,73 | 29,44 | 28,73 | 28,92 |
| 10.01.2001 | 28,91 | 28,91 | 27,65 | 28,04 |
| 11.01.2001 | 28,27 | 28,32 | 27,09 | 27,15 |
| 12.01.2001 | 27,62 | 27,64 | 26,82 | 27,07 |
| 15.01.2001 | 27,09 | 27,63 | 26,51 | 26,85 |
| 16.01.2001 | 27,09 | 29,58 | 27,09 | 28,55 |
| 17.01.2001 | 28,72 | 29,36 | 27,84 | 27,95 |
| 18.01.2001 | 28,54 | 28,55 | 27,62 | 27,7 |
| 19.01.2001 | 28,18 | 28,7 | 27,77 | 27,86 |
| 22.01.2001 | 28,36 | 30,18 | 28,09 | 29,97 |
| 23.01.2001 | 30,07 | 32,37 | 28,91 | 30,74 |
| 24.01.2001 | 31,27 | 31,27 | 28,86 | 29,54 |
| 25.01.2001 | 29,27 | 29,64 | 28,73 | 28,94 |
| 29.01.2001 | 28,64 | 28,64 | 26,75 | 27,55 |
| 30.01.2001 | 27,62 | 28,71 | 27,45 | 28,15 |
| 31.01.2001 | 28 | 28,82 | 27,45 | 27,62 |
| 01.02.2001 | 27,45 | 28,18 | 27,32 | 27,67 |
| 02.02.2001 | 27,73 | 28,44 | 27,55 | 28,16 |
| 05.02.2001 | 28,27 | 29,09 | 28,14 | 28,67 |
| 06.02.2001 | 29 | 30,36 | 28,97 | 30,21 |
| 07.02.2001 | 30,62 | 31,82 | 30,2 | 31,15 |
| 08.02.2001 | 31,18 | 32,36 | 30,91 | 31,95 |
| 09.02.2001 | 32,27 | 35,18 | 32,27 | 34,76 |
| 12.02.2001 | 35,09 | 37,22 | 34,55 | 35,18 |
| 13.02.2001 | 34,75 | 35,27 | 33,73 | 34,53 |
| 14.02.2001 | 33,82 | 34,27 | 32,75 | 34,01 |
| 15.02.2001 | 33,65 | 33,92 | 32,93 | 33,29 |
| 16.02.2001 | 33,45 | 33,45 | 28,4 | 28,93 |
| 19.02.2001 | 29,79 | 30,91 | 28,38 | 29,25 |
| 20.02.2001 | 29,53 | 30,91 | 29,01 | 30,12 |
| 21.02.2001 | 29,99 | 30,73 | 29,64 | 29,78 |
| 22.02.2001 | 29,65 | 29,93 | 28,64 | 28,94 |
| 23.02.2001 | 28,65 | 29,45 | 28,03 | 28,76 |
| 26.02.2001 | 28,04 | 28,86 | 28,04 | 28,21 |
| 27.02.2001 | 28,45 | 29,64 | 27,48 | 27,97 |
| 28.02.2001 | 28,18 | 32,45 | 28,18 | 32,03 |
| 01.03.2001 | 32,34 | 37,15 | 32,34 | 37,15 |
| 02.03.2001 | 40 | 40 | 32,36 | 33,95 |
| 05.03.2001 | 34,55 | 36,66 | 33,16 | 36,13 |
| 07.03.2001 | 34,93 | 36,18 | 33,24 | 33,67 |
| 08.03.2001 | 34,91 | 35,45 | 33,64 | 34,76 |
| 09.03.2001 | 34,01 | 35,23 | 32,93 | 34,32 |
| 12.03.2001 | 34,18 | 34,18 | 30,02 | 31,76 |
| 13.03.2001 | 31,29 | 33,25 | 26,68 | 27,19 |
| 14.03.2001 | 28,16 | 31,44 | 27,65 | 30,3 |
| 15.03.2001 | 30 | 35,15 | 29,09 | 33,96 |
| 16.03.2001 | 32,73 | 33,5 | 30 | 30,29 |
| 19.03.2001 | 30,18 | 32,36 | 30 | 30,29 |
| 20.03.2001 | 30,35 | 31,26 | 29,12 | 30,24 |
| 21.03.2001 | 28,18 | 29,45 | 28,18 | 28,75 |
| 22.03.2001 | 28,73 | 30,18 | 27,64 | 29,63 |
| 23.03.2001 | 29,02 | 30,91 | 29,02 | 30,01 |
| 26.03.2001 | 29,27 | 33,09 | 29,27 | 32,25 |
| 27.03.2001 | 32,18 | 33 | 32,02 | 32,65 |
| 28.03.2001 | 32,88 | 33,27 | 31,82 | 32,26 |
| 29.03.2001 | 32,18 | 32,67 | 32 | 32,35 |
| 30.03.2001 | 32,64 | 32,64 | 29,15 | 30,09 |
| 02.04.2001 | 29,27 | 31,27 | 28,2 | 30,92 |
| 03.04.2001 | 30,57 | 35,18 | 30,57 | 31,84 |
| 04.04.2001 | 30,86 | 31,25 | 30 | 30,93 |
| 06.04.2001 | 31,45 | 32,73 | 30,18 | 30,73 |
| 09.04.2001 | 31,18 | 31,27 | 30,55 | 31,02 |
| 10.04.2001 | 30,82 | 31,43 | 30 | 30,35 |
| 11.04.2001 | 31,36 | 31,54 | 30,27 | 31,06 |
| 12.04.2001 | 31,61 | 32,36 | 29,09 | 31,86 |
| 16.04.2001 | 31,82 | 32,36 | 31,45 | 32,15 |
| 17.04.2001 | 32 | 34,72 | 31,64 | 34,25 |
| 18.04.2001 | 33,64 | 34,36 | 32 | 32,89 |
| 19.04.2001 | 33,27 | 33,84 | 31,64 | 33,09 |
| 20.04.2001 | 33,1 | 33,82 | 32,37 | 33,49 |
| 23.04.2001 | 32,91 | 33,27 | 31,28 | 32,2 |
| 24.04.2001 | 32 | 32,91 | 31,82 | 32,49 |
| 25.04.2001 | 29,89 | 31,98 | 29,89 | 31,33 |
| 26.04.2001 | 31,45 | 31,54 | 30,36 | 30,82 |
| 27.04.2001 | 30,27 | 30,55 | 29,27 | 29,85 |
| 30.04.2001 | 30 | 30 | 28,36 | 28,86 |
| 02.05.2001 | 29,09 | 29,64 | 28,48 | 28,74 |
| 03.05.2001 | 28,79 | 28,91 | 26,75 | 27,22 |
| 04.05.2001 | 26,77 | 26,89 | 25,14 | 25,91 |
| 07.05.2001 | 26,35 | 27,91 | 26,31 | 27,35 |
| 08.05.2001 | 27,63 | 27,82 | 27 | 27,28 |
| 09.05.2001 | 27,82 | 27,82 | 26,75 | 26,92 |
| 10.05.2001 | 27,15 | 29,04 | 27,15 | 27,34 |
| 11.05.2001 | 27,53 | 27,71 | 26,96 | 27,19 |
| 14.05.2001 | 27,26 | 27,64 | 27,26 | 27,29 |
| 15.05.2001 | 27,22 | 27,22 | 25,15 | 26,89 |
| 16.05.2001 | 27,41 | 27,41 | 26,87 | 26,96 |
| 17.05.2001 | 27,17 | 27,44 | 26,91 | 26,94 |
| 18.05.2001 | 27,05 | 27,09 | 26,04 | 26,38 |
| 21.05.2001 | 26,14 | 26,55 | 25,74 | 25,85 |
| 22.05.2001 | 25,78 | 26 | 25,38 | 25,54 |
| 23.05.2001 | 26 | 26,34 | 25,82 | 26,01 |
| 24.05.2001 | 26,33 | 26,98 | 26,09 | 26,53 |
| 25.05.2001 | 26,71 | 27 | 26,03 | 26,21 |
| 28.05.2001 | 26,45 | 26,55 | 26 | 26,25 |
| 29.05.2001 | 26,45 | 27,09 | 26,02 | 26,83 |
| 30.05.2001 | 27,18 | 27,25 | 26,33 | 26,39 |
| 31.05.2001 | 26,8 | 26,82 | 25,64 | 26,43 |
| 01.06.2001 | 26,69 | 26,71 | 26,18 | 26,35 |
| 04.06.2001 | 26,24 | 26,67 | 25,74 | 25,89 |
| 05.06.2001 | 25,73 | 25,98 | 24,86 | 25,2 |
| 06.06.2001 | 25,91 | 25,99 | 24,76 | 25,11 |
| 07.06.2001 | 25,18 | 25,96 | 24,82 | 25,81 |
| 08.06.2001 | 25,99 | 26,51 | 25,89 | 26,38 |
| 11.06.2001 | 26,55 | 26,98 | 26,25 | 26,9 |
| 12.06.2001 | 26,55 | 27 | 25,84 | 26,89 |
| 13.06.2001 | 26,82 | 26,91 | 26,58 | 26,75 |
| 14.06.2001 | 26,71 | 26,81 | 26,36 | 26,67 |
| 15.06.2001 | 26,38 | 26,72 | 25,18 | 25,97 |
| 18.06.2001 | 25,82 | 25,82 | 24,75 | 25,33 |
| 19.06.2001 | 25,42 | 26 | 25,2 | 25,87 |
| 20.06.2001 | 26,07 | 26,64 | 25,82 | 26,33 |
| 21.06.2001 | 26,37 | 26,45 | 25,11 | 25,39 |
| 22.06.2001 | 25,53 | 25,53 | 24,18 | 24,39 |
| 25.06.2001 | 23,89 | 23,99 | 23,09 | 23,79 |
| 26.06.2001 | 23,28 | 24,09 | 23,23 | 23,82 |
| 27.06.2001 | 24,15 | 24,15 | 23,45 | 23,95 |
| 28.06.2001 | 23,97 | 23,97 | 23,45 | 23,79 |
| 29.06.2001 | 23,66 | 23,77 | 22,65 | 23,23 |
| 02.07.2001 | 24,18 | 24,18 | 22,73 | 23,6 |
| 03.07.2001 | 23,27 | 23,27 | 22,55 | 22,71 |
| 04.07.2001 | 22,55 | 22,55 | 21,64 | 21,93 |
| 05.07.2001 | 22,45 | 22,71 | 20 | 22,12 |
| 06.07.2001 | 22,45 | 22,55 | 21,64 | 21,81 |
| 09.07.2001 | 21,82 | 22,18 | 20,92 | 21,24 |
| 10.07.2001 | 21,27 | 21,45 | 19,66 | 20,01 |
| 11.07.2001 | 20 | 22 | 19 | 20,99 |
| 12.07.2001 | 21,73 | 23,52 | 21,36 | 23,29 |
| 13.07.2001 | 23,55 | 23,55 | 22,27 | 22,76 |
| 16.07.2001 | 22,73 | 23,17 | 21,67 | 21,89 |
| 17.07.2001 | 21,98 | 23,55 | 21,56 | 23,35 |
| 18.07.2001 | 23,27 | 24,36 | 23,27 | 23,85 |
| 19.07.2001 | 24,09 | 25,45 | 24,09 | 25,17 |
| 20.07.2001 | 25,44 | 25,45 | 23,68 | 24,11 |
| 23.07.2001 | 24,55 | 24,55 | 23,38 | 23,7 |
| 24.07.2001 | 24 | 24 | 22,36 | 22,75 |
| 25.07.2001 | 22,19 | 22,55 | 21,82 | 21,86 |
| 26.07.2001 | 21,64 | 22,33 | 21,64 | 21,96 |
| 27.07.2001 | 22,45 | 22,91 | 22,24 | 22,73 |
| 30.07.2001 | 22,71 | 24,09 | 22,38 | 23,73 |
| 31.07.2001 | 23,46 | 23,64 | 22,73 | 22,9 |
| 01.08.2001 | 23,08 | 23,08 | 22,09 | 22,34 |
| 02.08.2001 | 22,36 | 23,09 | 22,36 | 22,89 |
| 03.08.2001 | 23,09 | 23,2 | 22,64 | 22,75 |
| 06.08.2001 | 22,82 | 23 | 22,23 | 22,49 |
| 07.08.2001 | 22,5 | 22,64 | 21,73 | 21,81 |
| 08.08.2001 | 22,25 | 22,25 | 20,21 | 20,53 |
| 09.08.2001 | 20,9 | 21,18 | 20,36 | 20,38 |
| 10.08.2001 | 20,73 | 20,73 | 20,36 | 20,46 |
| 13.08.2001 | 20,88 | 21,35 | 20,61 | 21,13 |
| 14.08.2001 | 21,72 | 21,72 | 20,95 | 21,31 |
| 16.08.2001 | 21,27 | 21,96 | 21,27 | 21,76 |
| 17.08.2001 | 22 | 22,16 | 21,55 | 21,65 |
| 20.08.2001 | 21,45 | 21,8 | 21,23 | 21,51 |
| 21.08.2001 | 21,64 | 21,73 | 21,45 | 21,45 |
| 23.08.2001 | 21,73 | 22,52 | 20,45 | 20,67 |
| 24.08.2001 | 21,16 | 21,16 | 20,43 | 20,72 |
| 27.08.2001 | 21,01 | 21,27 | 20,85 | 21,05 |
| 28.08.2001 | 21,55 | 21,55 | 19,73 | 19,89 |
| 29.08.2001 | 20 | 20,35 | 19,66 | 19,91 |
| 30.08.2001 | 20 | 20,15 | 19,09 | 19,23 |
| 31.08.2001 | 18,8 | 19,97 | 18,8 | 19,28 |
| 03.09.2001 | 19,63 | 19,98 | 19,45 | 19,78 |
| 04.09.2001 | 20 | 20,09 | 19,27 | 19,64 |
| 05.09.2001 | 19,77 | 19,8 | 19,46 | 19,64 |
| 06.09.2001 | 19,39 | 19,81 | 19,3 | 19,65 |
| 07.09.2001 | 19,5 | 19,5 | 19,12 | 19,25 |
| 10.09.2001 | 16,46 | 19,27 | 16,46 | 19,08 |
| 11.09.2001 | 18,95 | 19,18 | 18,25 | 18,78 |
| 12.09.2001 | 17 | 18,36 | 15,31 | 18,22 |
| 13.09.2001 | 18,71 | 18,71 | 17,91 | 18,19 |
| 14.09.2001 | 18,18 | 18,36 | 15,74 | 16,29 |
| 17.09.2001 | 14,92 | 15,62 | 13,04 | 13,66 |
| 18.09.2001 | 13,29 | 15,78 | 13,29 | 15,19 |
| 19.09.2001 | 15,45 | 15,6 | 14,91 | 15,16 |
| 20.09.2001 | 15,07 | 15,09 | 14,22 | 14,54 |
| 21.09.2001 | 14,36 | 14,36 | 13,09 | 13,61 |
| 24.09.2001 | 13,45 | 14,35 | 13,45 | 13,75 |
| 25.09.2001 | 14,16 | 14,18 | 12,75 | 12,88 |
| 26.09.2001 | 13,27 | 13,27 | 12,91 | 13,03 |
| 27.09.2001 | 13 | 13,01 | 12,14 | 12,35 |
| 28.09.2001 | 12,47 | 13,45 | 12,47 | 13,04 |
| 01.10.2001 | 13,09 | 13,62 | 13 | 13,13 |
| 03.10.2001 | 13,27 | 13,49 | 13,11 | 13,34 |
| 04.10.2001 | 13,55 | 13,82 | 13,09 | 13,74 |
| 05.10.2001 | 14 | 14,09 | 13,65 | 13,84 |
| 08.10.2001 | 13,09 | 13,67 | 13,02 | 13,61 |
| 09.10.2001 | 13,64 | 13,93 | 13,46 | 13,87 |
| 10.10.2001 | 13,99 | 14,15 | 13,84 | 14,09 |
| 11.10.2001 | 14,18 | 14,55 | 13,93 | 14,22 |
| 12.10.2001 | 14,55 | 15,28 | 14,55 | 14,85 |
| 15.10.2001 | 14,99 | 15,09 | 14,68 | 14,93 |
| 16.10.2001 | 14,91 | 15,44 | 14,54 | 14,75 |
| 17.10.2001 | 15,25 | 15,45 | 14,91 | 15,29 |
| 18.10.2001 | 15,27 | 15,42 | 15,01 | 15,05 |
| 19.10.2001 | 15,09 | 15,35 | 15,03 | 15,27 |
| 22.10.2001 | 15,8 | 16,55 | 15,21 | 16,12 |
| 23.10.2001 | 17,07 | 17,64 | 16,75 | 17,26 |
| 24.10.2001 | 17,64 | 18,18 | 17,1 | 17,77 |
| 25.10.2001 | 18,12 | 19,53 | 17,47 | 19,05 |
| 29.10.2001 | 19,82 | 20,83 | 19,09 | 19,35 |
| 30.10.2001 | 18,73 | 18,77 | 17,64 | 18,22 |
| 31.10.2001 | 18,09 | 18,64 | 17,69 | 18,47 |
| 01.11.2001 | 18,73 | 18,89 | 18,55 | 18,65 |
| 02.11.2001 | 19,25 | 19,45 | 18,77 | 19,01 |
| 05.11.2001 | 19,23 | 19,42 | 18,97 | 19,37 |
| 06.11.2001 | 19,64 | 19,95 | 19,41 | 19,82 |
| 07.11.2001 | 19,99 | 19,99 | 19,12 | 19,46 |
| 08.11.2001 | 19,27 | 19,27 | 18,73 | 18,89 |
| 09.11.2001 | 18,87 | 19,06 | 18,55 | 18,79 |
| 12.11.2001 | 18,91 | 19,27 | 18,75 | 18,87 |
| 13.11.2001 | 18,76 | 19,05 | 18,59 | 18,83 |
| 14.11.2001 | 19,09 | 19,73 | 18,45 | 18,57 |
| 15.11.2001 | 18,64 | 18,91 | 18,18 | 18,45 |
| 19.11.2001 | 18,73 | 19,09 | 18,36 | 18,71 |
| 20.11.2001 | 18,82 | 19,02 | 18,05 | 18,35 |
| 21.11.2001 | 18,45 | 18,67 | 18,23 | 18,41 |
| 22.11.2001 | 18,55 | 18,91 | 18,55 | 18,76 |
| 23.11.2001 | 19 | 19,24 | 18,73 | 18,76 |
| 26.11.2001 | 19,13 | 19,49 | 18,85 | 19,06 |
| 27.11.2001 | 19,62 | 19,77 | 18,45 | 18,67 |
| 28.11.2001 | 19,09 | 19,09 | 18,5 | 18,55 |
| 29.11.2001 | 18,64 | 18,64 | 17,09 | 18,38 |
| 03.12.2001 | 18,35 | 18,52 | 17,93 | 18,06 |
| 04.12.2001 | 18,35 | 18,35 | 17,33 | 17,54 |
| 05.12.2001 | 17,55 | 17,73 | 17,53 | 17,64 |
| 06.12.2001 | 17,98 | 17,98 | 17,18 | 17,36 |
| 07.12.2001 | 17,18 | 17,59 | 16,77 | 17,17 |
| 10.12.2001 | 17,73 | 18,09 | 17,55 | 17,65 |
| 11.12.2001 | 17,64 | 18 | 17,64 | 17,65 |
| 12.12.2001 | 17,98 | 17,98 | 17,48 | 17,61 |
| 13.12.2001 | 17,64 | 17,64 | 16,73 | 17,16 |
| 14.12.2001 | 17,59 | 17,59 | 16,75 | 16,94 |
| 18.12.2001 | 17,82 | 17,82 | 16,55 | 16,92 |
| 19.12.2001 | 16,92 | 17,58 | 16,45 | 16,91 |
| 20.12.2001 | 16,94 | 17,45 | 16,46 | 16,71 |
| 21.12.2001 | 16,81 | 16,89 | 16,05 | 16,34 |
| 24.12.2001 | 16,18 | 16,18 | 15,09 | 15,39 |
| 26.12.2001 | 15,36 | 15,79 | 15,27 | 15,37 |
| 27.12.2001 | 15,36 | 15,41 | 14,53 | 14,6 |
| 28.12.2001 | 14,74 | 15,26 | 14,73 | 15,09 |
| 31.12.2001 | 15,45 | 16,18 | 15,45 | 16,13 |