Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
ICICI Bank Limited logosu
ICICIBANK.NS
ICICI Bank Limited
13:00:00
1346.5 ₹
0.0000 (%0.00)
Önceki Kapanış: 1342.3
Düşük₺1332
Yüksek₺1352.3
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ICICIBANK.NS: ICICI Bank Limited Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 414,1839
KAPANIŞ 413,5871

En Düşük

DÜŞÜK 268,3

En Yüksek

YÜKSEK 550,7
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2020539,9542,5535,7536,75
02.01.2020536541,9535,85540,6
03.01.2020538540,8536,25538,85
06.01.2020537,25537,25523,8525,7
07.01.2020531,3535,6521,65522,9
08.01.2020516527,35515525,95
09.01.2020530,7547,4530,3546,3
10.01.2020544,9546,5538,5540,25
13.01.2020539,4546,05538538,6
14.01.2020536,2538,95534,15537,6
15.01.2020535,1536,95530,65535,6
16.01.2020533,9540533,2537,15
17.01.2020534,5538530,6532,05
20.01.2020533544531534,85
21.01.2020532,95540,25530,2531,05
22.01.2020531,5534,95520,75522,85
23.01.2020521,4530,25517,05527,7
24.01.2020529,25537,4527533,85
27.01.2020538,5545531,5537,25
28.01.2020538,1540,6524,45528,2
29.01.2020531,55534,8525,3526,6
30.01.2020527,65533,95524,15532,2
31.01.2020530532,75522,4525,65
01.02.2020524528501,85504,6
03.02.2020504519,15502515,55
04.02.2020520534,65516,65530,8
05.02.2020529,05540,4525,7539,1
06.02.2020540,35547536,25541,6
07.02.2020540,95541,75535,15536,45
10.02.2020538,65542,25530,5533,95
11.02.2020537,7544,8537,5539,75
12.02.2020545,8550,7542,7549,3
13.02.2020549549538541
14.02.2020541,25548,65536,55545,8
17.02.2020543545,35537,75541,6
18.02.2020541544,4536541,2
19.02.2020543,5546,5540,5544,8
20.02.2020545,5549,35541,8547
24.02.2020539,5541,85527,55529,85
25.02.2020532,45538,8525,3530,95
26.02.2020526,85529,35522,2523,7
27.02.2020522,8523,3512,65515,35
28.02.2020501,6506,85492,2497,25
02.03.2020508,25520,55498,45506,1
03.03.2020509,85519,5508,5514,75
04.03.2020517,5517,5497,05508,35
05.03.2020509,75511,15500504,5
06.03.2020485496,8477,3486,35
09.03.2020475475442,95457,75
11.03.2020450471,75449,6465,65
12.03.2020438445,95416425,65
13.03.2020401464,75395,2447,2
16.03.2020424,2424,2397,45402,9
17.03.2020407408,45364367,25
18.03.2020369,1375,5342,3355,05
19.03.2020336,1369,6323338,55
20.03.2020328359,8323345,7
23.03.2020311,15313,7280284
24.03.2020295,3305268,3296,5
25.03.2020284334,15281,6316,9
26.03.2020322364,4314,25330,25
27.03.2020355,8359,55326339,85
30.03.2020330,1333,9311,1313,4
31.03.2020324,7334,85316323,75
01.04.2020319323,75308,1311,15
03.04.2020309,5309,5281,5286,65
07.04.2020308,3329,6296,85326,1
08.04.2020322,85352,75315,1318,95
09.04.2020332,4345322,65342,7
13.04.2020341,05345,8329,25330,65
15.04.2020342,7351,9325327,35
16.04.2020325,3347,8319,35342
17.04.2020362385,5349,05375,55
20.04.2020376378,9357361,3
21.04.2020341346,2328331,85
22.04.2020326338323,05335,95
23.04.2020340,25354,8338352,95
24.04.2020337,9343,25331,5334,85
27.04.2020339,3352,9338347,9
28.04.2020353,75362,85350,25359,85
29.04.2020353376,5351,65370,45
30.04.2020382392,95374,15380,15
04.05.2020359359336338,05
05.05.2020348348329,55330,85
06.05.2020331,5345,55325,25341,4
07.05.2020337342,9333,7336,75
08.05.2020344352,5333,7337,7
11.05.2020341343,55318,2320,15
12.05.2020318,3324,4308321,2
13.05.2020343,5348,4332,3338,05
14.05.2020330334,5325,65327,4
15.05.2020329,3330,55318,8322,7
18.05.2020320320,5293,25298,5
19.05.2020307,05311,5297,1300,3
20.05.2020299308,25297,5305,65
21.05.2020306312,8302304,4
22.05.2020301307,7285,55291,05
26.05.2020296,05297,9290292,7
27.05.2020296,1321,95294,85318,85
28.05.2020322,25329,75320,75326,85
29.05.2020322,9334,3320331,95
01.06.2020339348336,2339,25
02.06.2020337350332,5348,4
03.06.2020357,9373353,8356,85
04.06.2020357363345,5347,85
05.06.2020350360347357,2
08.06.2020366,55373,75353,15359,8
09.06.2020360,05369,35345,25348,55
10.06.2020348,55356,85345,3353
11.06.2020352,45354,2340,1341,25
12.06.2020324,2346,15324,1344,2
15.06.2020341,2342,25325,5331,1
16.06.2020342,25347,9326,05342,95
17.06.2020338,6351336,1341,95
18.06.2020340354,7337,2352
19.06.2020351365,45349,2363,8
22.06.2020367375,25365,15367,55
23.06.2020369378,3364,2376,15
24.06.2020380380345348,1
25.06.2020345,9355,6338,5351
26.06.2020355,6358,5346,1349,1
29.06.2020345,25345,6338,5343,1
30.06.2020347354,45346,3351,45
01.07.2020354,25365,75351,6364,05
02.07.2020366370,9361,35362,85
03.07.2020364,65367,15359,8361
06.07.2020367,85367,85360,5361,85
07.07.2020363378362,1376,05
08.07.2020377,9379367,55368,95
09.07.2020373,45376365,3370,35
10.07.2020364,9368,2359360,35
13.07.2020364,1367352,5353,6
14.07.2020351,5352,45340,6345,55
15.07.2020349,5356,8343,75345,8
16.07.2020347,95348,6341344,65
17.07.2020346356345,45353,8
20.07.2020358366,35355,25363
21.07.2020371379,9370,05378,8
22.07.2020386,9389,5375,3381,1
23.07.2020382,55395,65378,85392,25
24.07.2020388,3388,7372,15381,8
27.07.2020385385,8356,6358,5
28.07.2020361,1362,75343,2352,1
29.07.2020353,2357,65348,2351,05
30.07.2020353,4354,6340,4344,95
31.07.2020346,45353342,05346,8
03.08.2020346,8349,35340,5343,25
04.08.2020347353,2344,2351
05.08.2020353,4360350,75352,2
06.08.2020353,45363,75348,6358,75
07.08.2020359,45359,65353,15357,95
10.08.2020359,5364,95357,35363,55
11.08.2020370374,3364,05367,35
12.08.2020365,75368,75363,75366,85
13.08.2020368,95372,35366,25368,05
14.08.2020371,8371,8354,2361,4
17.08.2020366366,35354,35360,2
18.08.2020361,9370361,6369,55
19.08.2020374375,85370,4374,45
20.08.2020367369,65362,6367,75
21.08.2020370373367,05371,15
24.08.2020374,85381,2373,85380,35
25.08.2020382,5389,8381,4386,35
26.08.2020388,2391,65384,2389,35
27.08.2020389,95397,45387,6392,2
28.08.2020393,9411,9392,9409,7
31.08.2020414,85422387,5394,6
01.09.2020394,7399,65385,3390,95
02.09.2020387,25394381,1392,4
03.09.2020392,4392,55381,05382,75
04.09.2020375379,95368,35372,55
07.09.2020374,1376,85369373,4
08.09.2020372,4381,3369,15375,7
09.09.2020370,8372,4361,9367,6
10.09.2020371,7375365,45370,7
11.09.2020373373,65365,1370,5
14.09.2020373,5373,85359,35363,7
15.09.2020364,05372,25363,7371,55
16.09.2020371,35376,7365374,7
17.09.2020370371,75367,4369
18.09.2020370374,65364,55369,55
21.09.2020366,65367,4348,5350,7
22.09.2020354356,15349,5354,4
23.09.2020356,6357,1342,45351,85
24.09.2020344,95346,95333,75335,7
25.09.2020339,05350,5336,6348,65
28.09.2020351,5363,95349,1363
29.09.2020363,75363,75354,25357,05
30.09.2020356,95357,5349,35354,75
01.10.2020358,25371,2358,25369,2
05.10.2020370,75382,65370,75373,1
06.10.2020377,1381,8375,1380,6
07.10.2020379,3384,35374,1382,65
08.10.2020385389,7382,65387,5
09.10.2020390,7403,5386,9401,5
12.10.2020403,45410400,7404,05
13.10.2020401401393,5396,25
14.10.2020394,35409,25389406,8
15.10.2020406,9409,9389,15391
16.10.2020394401,3390,5396,1
19.10.2020402,05418,75401,15417,1
20.10.2020413,5416,9411414,6
21.10.2020416428,5410,3420,3
22.10.2020416,4419,65407,65412,9
23.10.2020417420,5411,75416,95
26.10.2020418,05419,15401,45404,45
27.10.2020406,35412,4393,25409,95
28.10.2020409,9409,9394,8396,05
29.10.2020392,25402,9389,65399,9
30.10.2020399,4402,7388,05392,6
02.11.2020417422,8407417,45
03.11.2020425446,9424,2443,85
04.11.2020437,3442425,3437,05
05.11.2020445446,25435,6438,5
06.11.2020439,85444,9436,2442,8
09.11.2020450464,6449462,7
10.11.2020485,8487,05473483,85
11.11.2020484,75490,55472,1486,55
12.11.2020481,6483,55471,35476,7
13.11.2020472,7487,1467,55485,55
17.11.2020490,5493478,15486,4
18.11.2020488499486,25497,65
19.11.2020490493,35475,8478,75
20.11.2020479,5483,45468,1480,2
23.11.2020481,8483,35466,5468,25
24.11.2020474480471,2478,2
25.11.2020485489,95471,1472,7
26.11.2020475,1477,2465,8475,3
27.11.2020476,4479,55471,3473,35
01.12.2020479,7488,5474,3485,1
02.12.2020486,35487472,2480,45
03.12.2020482,1485478,85481,85
04.12.2020483,7504483502,05
07.12.2020505515,6504,15510,45
08.12.2020511,5512505,4508,4
09.12.2020510515506,05511,5
10.12.2020508,1514,4498,75506,95
11.12.2020509,25516,9506,1515,45
14.12.2020518,1527,8518,1525,8
15.12.2020524524,25513,1518,05
16.12.2020520,05521,7511,1512,45
17.12.2020514516,5509,1510,4
18.12.2020514518,25509,15517,15
21.12.2020514,6514,7488,2494,5
22.12.2020497,3501,8489,1500,3
23.12.2020499505,5496,55503,6
24.12.2020506,75515,95505,1513,55
28.12.2020515,9521,2513,6520,1
29.12.2020522,55530,8517,85528,8
30.12.2020531,65533524,55528,75
31.12.2020530,1538,5526,5535,05