NSE: ICICIB22 | Series: EQ
-
LTP
104.70
0.64 (0.62 %) -
Open
105.90
104.96 -
High
105.90
104.96 -
Low
103.01
102.78 -
Close
104.67
104.06 -
52W High
124.00
03 Oct, 2024 -
52W Low
93.02
03 Mar, 2025
Upper Circuit: 124.87
Lower Circuit: 83.25
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 105.90 | 105.90 | 103.01 | 104.70 | 104.67 | 0.61 | 0.59 | 124.00 | 93.02 | 693,451 | 7.25 Crore | 3,399 |
| 02 Apr, 2025 | 104.96 | 104.96 | 102.78 | 104.15 | 104.06 | 0.34 | 0.33 | 124.00 | 93.02 | 356,382 | 3.70 Crore | 3,858 |
| 01 Apr, 2025 | 105.30 | 105.34 | 103.02 | 103.85 | 103.72 | -0.65 | -0.62 | 124.00 | 93.02 | 431,373 | 4.48 Crore | 5,467 |
| 28 Mar, 2025 | 105.60 | 105.60 | 104.16 | 104.25 | 104.37 | -0.26 | -0.25 | 124.00 | 93.02 | 317,859 | 3.33 Crore | 4,062 |
| 27 Mar, 2025 | 103.78 | 104.85 | 102.48 | 104.85 | 104.63 | 1.16 | 1.12 | 124.00 | 93.02 | 399,452 | 4.17 Crore | 2,968 |
| 26 Mar, 2025 | 106.80 | 106.80 | 103.40 | 103.57 | 103.47 | -1.36 | -1.3 | 124.00 | 93.02 | 547,350 | 5.71 Crore | 3,749 |
| 25 Mar, 2025 | 107.50 | 107.50 | 104.45 | 104.54 | 104.83 | -0.73 | -0.69 | 124.00 | 93.02 | 2,371,553 | 24.90 Crore | 4,293 |
| 24 Mar, 2025 | 103.80 | 105.79 | 103.37 | 105.70 | 105.56 | 2.37 | 2.3 | 124.00 | 93.02 | 715,262 | 7.52 Crore | 5,642 |
| 21 Mar, 2025 | 103.80 | 103.80 | 101.84 | 103.37 | 103.19 | 1.35 | 1.33 | 124.00 | 93.02 | 625,011 | 6.44 Crore | 3,765 |
| 20 Mar, 2025 | 101.65 | 102.23 | 100.93 | 101.95 | 101.84 | 0.70 | 0.69 | 124.00 | 93.02 | 539,735 | 5.50 Crore | 3,540 |
| 19 Mar, 2025 | 100.35 | 101.48 | 99.52 | 101.05 | 101.14 | 0.77 | 0.77 | 124.00 | 93.02 | 285,340 | 2.88 Crore | 3,183 |
| 18 Mar, 2025 | 99.65 | 100.43 | 99.14 | 100.42 | 100.37 | 1.21 | 1.22 | 124.00 | 93.02 | 788,323 | 7.90 Crore | 3,301 |
| 17 Mar, 2025 | 99.55 | 99.87 | 98.03 | 99.25 | 99.16 | 0.11 | 0.11 | 124.00 | 93.02 | 176,701 | 1.75 Crore | 5,134 |
| 13 Mar, 2025 | 100.87 | 100.87 | 99.00 | 99.04 | 99.05 | -0.13 | -0.13 | 124.00 | 93.02 | 132,301 | 1.31 Crore | 2,737 |
| 12 Mar, 2025 | 100.75 | 100.75 | 97.93 | 99.08 | 99.18 | 0.45 | 0.46 | 124.00 | 93.02 | 1,195,524 | 11.82 Crore | 3,701 |
| 11 Mar, 2025 | 101.50 | 101.50 | 97.51 | 98.88 | 98.73 | 0.18 | 0.18 | 124.00 | 93.02 | 540,658 | 5.32 Crore | 2,928 |
| 10 Mar, 2025 | 102.55 | 102.55 | 98.40 | 98.40 | 98.55 | -1.01 | -1.01 | 124.00 | 93.02 | 454,199 | 4.53 Crore | 4,969 |
| 07 Mar, 2025 | 100.82 | 100.82 | 98.55 | 99.60 | 99.56 | -0.40 | -0.4 | 124.00 | 93.02 | 456,092 | 4.54 Crore | 5,429 |
| 06 Mar, 2025 | 101.50 | 101.50 | 98.53 | 99.85 | 99.96 | 1.43 | 1.45 | 124.00 | 93.02 | 773,921 | 7.71 Crore | 3,745 |
| 05 Mar, 2025 | 96.50 | 98.83 | 95.86 | 98.81 | 98.53 | 2.46 | 2.56 | 124.00 | 93.02 | 595,580 | 5.83 Crore | 4,063 |
| 04 Mar, 2025 | 95.27 | 96.22 | 94.03 | 96.00 | 96.07 | 0.74 | 0.78 | 124.00 | 93.02 | 630,863 | 6.04 Crore | 3,600 |