Marchés français ouverture 2 h 11 min

ICICI Bank Limited (ICICIBANK.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
1 109,80-7,25 (-0,65 %)
À partir de 10:19AM IST. Marché ouvert.
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 mai 20241 112,401 121,101 107,351 109,801 109,802 449 567
10 mai 20241 118,001 128,901 112,051 117,051 117,058 573 656
09 mai 20241 120,551 128,851 110,001 115,701 115,7012 229 853
08 mai 20241 126,551 132,001 116,051 123,001 123,0019 913 090
07 mai 20241 147,951 152,751 126,301 131,901 131,9015 097 728
06 mai 20241 141,551 158,451 138,101 146,301 146,3014 970 524
03 mai 20241 141,301 157,401 135,451 142,051 142,0519 933 604
02 mai 20241 143,001 155,501 133,251 139,451 139,4525 118 334
30 avr. 20241 159,951 169,551 146,751 150,401 150,4029 568 491
29 avr. 20241 108,001 163,451 107,901 160,151 160,1528 578 063
26 avr. 20241 112,151 120,001 102,751 107,901 107,9014 190 059
25 avr. 20241 090,001 125,651 089,951 113,751 113,7519 905 338
24 avr. 20241 092,251 098,401 089,001 096,751 096,755 461 309
23 avr. 20241 100,001 100,001 082,701 090,251 090,259 848 215
22 avr. 20241 078,801 088,701 070,351 086,651 086,6510 346 714
19 avr. 20241 052,951 072,001 048,101 067,251 067,2511 284 433
18 avr. 20241 074,001 078,051 050,451 055,451 055,4516 564 216
16 avr. 20241 070,551 074,601 062,701 067,051 067,0511 278 092
15 avr. 20241 100,201 106,151 076,601 078,351 078,3510 526 597
12 avr. 20241 103,501 111,851 095,801 104,401 104,4012 216 657
10 avr. 20241 110,951 116,551 105,151 109,401 109,4010 598 000
09 avr. 20241 091,951 115,251 088,301 107,051 107,0512 298 463
08 avr. 20241 078,351 091,751 076,301 087,151 087,158 023 461
05 avr. 20241 070,001 086,001 067,451 083,401 083,4015 340 637
04 avr. 20241 084,751 085,801 063,451 078,851 078,8521 419 689
03 avr. 20241 075,001 083,651 072,251 077,201 077,2015 477 184
02 avr. 20241 094,451 094,451 079,251 081,201 081,2014 380 396
01 avr. 20241 096,051 102,951 094,451 099,651 099,6510 848 191
28 mars 20241 085,001 105,051 085,001 093,301 093,3022 070 566
27 mars 20241 083,701 092,501 079,551 083,751 083,7526 907 245
26 mars 20241 081,001 089,151 076,951 083,701 083,7013 367 635
22 mars 20241 081,151 093,701 078,701 090,301 090,3017 214 415
21 mars 20241 092,001 100,001 079,151 081,801 081,8019 992 607
20 mars 20241 080,001 090,001 067,501 084,501 084,5018 725 251
19 mars 20241 078,451 088,751 075,251 083,951 083,9516 708 715
18 mars 20241 075,051 084,801 060,051 081,201 081,208 769 440
15 mars 20241 072,001 086,251 070,001 080,351 080,3566 192 734
14 mars 20241 080,001 097,101 075,051 083,601 083,6014 231 421
13 mars 20241 077,151 089,651 073,151 083,951 083,9524 855 870
12 mars 20241 077,051 094,801 055,651 076,851 076,8521 785 435
11 mars 20241 087,951 087,951 076,751 078,701 078,7013 310 362
07 mars 20241 094,951 095,001 082,701 087,951 087,959 963 926
06 mars 20241 080,301 113,551 080,301 097,101 097,1021 796 484
05 mars 20241 086,201 099,501 076,501 088,051 088,059 222 544
04 mars 20241 081,001 095,001 080,101 092,351 092,3511 424 581
01 mars 20241 055,001 089,951 054,001 086,901 086,9014 909 562
29 févr. 20241 043,051 060,701 038,501 052,201 052,2020 944 844
28 févr. 20241 063,001 064,851 042,151 046,201 046,207 730 332
27 févr. 20241 050,751 066,201 046,501 060,201 060,2010 580 973
26 févr. 20241 053,101 062,301 050,501 054,201 054,207 875 941
23 févr. 20241 070,001 070,001 057,651 061,301 061,3013 142 759
22 févr. 20241 056,001 066,001 040,301 062,701 062,7013 432 573
21 févr. 20241 056,801 064,001 048,001 051,951 051,9515 946 325
20 févr. 20241 041,051 052,651 033,251 048,751 048,7511 293 528
19 févr. 20241 023,351 046,001 023,351 043,751 043,759 388 255
16 févr. 20241 023,201 026,201 016,901 023,251 023,257 159 395
15 févr. 20241 022,851 026,651 006,601 016,651 016,6510 069 878
14 févr. 20241 009,551 035,701 007,551 022,701 022,7017 878 720
13 févr. 20241 006,001 027,051 000,301 019,801 019,8018 706 292
12 févr. 20241 010,401 012,20985,25996,10996,108 050 066
09 févr. 2024988,851 013,75985,501 010,701 010,7012 799 837
08 févr. 20241 024,101 028,25985,25989,30989,3020 565 502
07 févr. 20241 028,001 031,551 013,001 022,151 022,1516 410 895
06 févr. 20241 023,551 034,901 016,701 026,401 026,4012 886 927
05 févr. 20241 022,501 026,451 012,101 023,501 023,5012 948 430
02 févr. 20241 037,101 050,001 021,651 024,001 024,0014 774 650
01 févr. 20241 033,951 033,951 017,401 025,151 025,1513 058 880
31 janv. 20241 016,801 039,001 003,251 028,151 028,1525 627 447
30 janv. 20241 014,951 023,851 008,001 016,901 016,9016 085 742
29 janv. 20241 020,001 032,001 010,001 016,401 016,4014 078 922
25 janv. 2024998,401 015,10988,151 009,951 009,9528 315 035
24 janv. 20241 029,451 035,95996,65999,20999,2034 578 943
23 janv. 20241 059,101 059,401 021,201 029,051 029,0550 797 448
19 janv. 2024991,301 010,90987,55999,20999,2023 271 148
18 janv. 2024973,95994,30970,15986,35986,3517 902 484
17 janv. 2024987,901 007,80976,75981,75981,7541 914 771
16 janv. 20241 006,101 015,801 004,601 009,051 009,0511 505 126
15 janv. 20241 003,501 011,65999,251 009,851 009,8512 388 044
12 janv. 2024994,801 008,70991,751 003,501 003,5012 255 743
11 janv. 2024995,30998,50986,85991,15991,156 451 345
10 janv. 2024974,30994,95974,30993,05993,059 409 181
09 janv. 2024986,25995,00975,40979,75979,7514 660 414
08 janv. 2024994,00998,20980,30982,00982,008 393 164
05 janv. 2024988,00998,30983,80993,70993,7014 875 499
04 janv. 2024986,40989,15981,90987,15987,1522 789 140
03 janv. 2024984,70988,00975,10984,05984,0516 826 752
02 janv. 2024997,00997,65980,25982,25982,2516 263 825
01 janv. 2024991,551 004,85991,00999,40999,407 683 792
29 déc. 20231 004,051 008,55993,70996,60996,6012 280 140
28 déc. 20231 008,001 011,70999,101 005,901 005,9024 915 990
27 déc. 2023997,951 004,90992,001 002,251 002,2512 996 468
26 déc. 2023994,90997,50989,90995,10995,1014 339 699
22 déc. 20231 002,951 009,55991,60994,30994,3020 881 976
21 déc. 2023996,551 010,90989,201 004,401 004,4018 064 916
20 déc. 20231 022,001 022,001 002,001 006,651 006,6516 490 281
19 déc. 20231 025,501 025,501 012,601 015,451 015,4510 094 256
18 déc. 20231 029,951 029,951 018,001 021,451 021,458 592 711
15 déc. 20231 043,651 043,701 025,701 037,401 037,4014 306 067
14 déc. 20231 022,251 040,001 021,251 033,651 033,6516 317 672
13 déc. 20231 014,801 020,701 009,201 013,901 013,9015 887 040
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...