NSE: ICICIGI | Series: EQ
-
LTP
1,835.00
5.05 (0.28 %) -
Open
1,814.00
1,794.00 -
High
1,837.00
1,832.85 -
Low
1,813.25
1,786.00 -
Close
1,831.50
1,829.95 -
52W High
2,278.80
01 Jan, 1970 -
52W Low
1,613.70
04 Mar, 2025
Upper Circuit: 2,012.95
Lower Circuit: 1,646.96
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,814.00 | 1,837.00 | 1,813.25 | 1,835.00 | 1,831.50 | 1.55 | 0.08 | 2,278.80 | 1,613.70 | 205,636 | 37.59 Crore | 30,167 |
| 02 Apr, 2025 | 1,794.00 | 1,832.85 | 1,786.00 | 1,827.20 | 1,829.95 | 38.05 | 2.12 | 2,278.80 | 1,613.70 | 368,137 | 66.90 Crore | 27,123 |
| 01 Apr, 2025 | 1,772.50 | 1,808.70 | 1,768.05 | 1,796.00 | 1,791.90 | -0.95 | -0.05 | 2,278.80 | 1,613.70 | 535,773 | 95.98 Crore | 47,370 |
| 28 Mar, 2025 | 1,799.95 | 1,805.00 | 1,773.00 | 1,782.50 | 1,792.85 | -1.40 | -0.08 | 2,278.80 | 1,613.70 | 791,304 | 141.94 Crore | 50,621 |
| 27 Mar, 2025 | 1,773.00 | 1,798.00 | 1,761.65 | 1,781.70 | 1,794.25 | 21.80 | 1.23 | 2,278.80 | 1,613.70 | 454,624 | 81.10 Crore | 42,574 |
| 26 Mar, 2025 | 1,780.95 | 1,805.85 | 1,759.65 | 1,769.90 | 1,772.45 | -7.05 | -0.4 | 2,278.80 | 1,613.70 | 381,027 | 67.76 Crore | 36,472 |
| 25 Mar, 2025 | 1,800.00 | 1,849.00 | 1,771.60 | 1,779.95 | 1,779.50 | -5.55 | -0.31 | 2,278.80 | 1,613.70 | 768,343 | 137.80 Crore | 74,665 |
| 24 Mar, 2025 | 1,733.00 | 1,796.50 | 1,718.05 | 1,781.50 | 1,785.05 | 61.85 | 3.59 | 2,278.80 | 1,613.70 | 741,272 | 131.03 Crore | 75,448 |
| 21 Mar, 2025 | 1,734.50 | 1,740.00 | 1,701.30 | 1,725.20 | 1,723.20 | -1.55 | -0.09 | 2,278.80 | 1,613.70 | 740,178 | 127.13 Crore | 49,194 |
| 20 Mar, 2025 | 1,745.15 | 1,766.05 | 1,719.45 | 1,725.00 | 1,724.75 | -31.75 | -1.81 | 2,278.80 | 1,613.70 | 484,811 | 84.05 Crore | 40,026 |
| 19 Mar, 2025 | 1,742.00 | 1,760.90 | 1,732.00 | 1,757.00 | 1,756.50 | 4.40 | 0.25 | 2,278.80 | 1,613.70 | 519,456 | 90.94 Crore | 50,173 |
| 18 Mar, 2025 | 1,726.00 | 1,757.10 | 1,726.00 | 1,754.85 | 1,752.10 | 26.75 | 1.55 | 2,278.80 | 1,613.70 | 818,998 | 142.62 Crore | 90,936 |
| 17 Mar, 2025 | 1,682.00 | 1,733.45 | 1,670.40 | 1,727.00 | 1,725.35 | 46.60 | 2.78 | 2,278.80 | 1,613.70 | 878,122 | 150.31 Crore | 86,217 |
| 13 Mar, 2025 | 1,683.00 | 1,683.00 | 1,659.00 | 1,680.50 | 1,678.75 | 13.05 | 0.78 | 2,278.80 | 1,613.70 | 807,125 | 134.99 Crore | 83,184 |
| 12 Mar, 2025 | 1,700.45 | 1,701.90 | 1,658.00 | 1,666.80 | 1,665.70 | -34.75 | -2.04 | 2,278.80 | 1,613.70 | 883,972 | 148.03 Crore | 63,442 |
| 11 Mar, 2025 | 1,699.60 | 1,714.95 | 1,675.05 | 1,704.85 | 1,700.45 | 0.85 | 0.05 | 2,278.80 | 1,613.70 | 1,114,944 | 188.96 Crore | 59,388 |
| 10 Mar, 2025 | 1,681.15 | 1,715.00 | 1,662.20 | 1,705.00 | 1,699.60 | 12.65 | 0.75 | 2,278.80 | 1,613.70 | 976,837 | 164.26 Crore | 57,535 |
| 07 Mar, 2025 | 1,702.95 | 1,704.90 | 1,665.70 | 1,689.25 | 1,686.95 | -15.35 | -0.9 | 2,278.80 | 1,613.70 | 617,116 | 103.98 Crore | 53,774 |
| 06 Mar, 2025 | 1,673.05 | 1,713.00 | 1,667.40 | 1,701.85 | 1,702.30 | 25.40 | 1.51 | 2,278.80 | 1,613.70 | 1,924,774 | 327.42 Crore | 40,976 |
| 05 Mar, 2025 | 1,639.70 | 1,687.35 | 1,620.15 | 1,672.15 | 1,676.90 | 37.20 | 2.27 | 2,278.80 | 1,613.70 | 1,146,442 | 191.60 Crore | 68,162 |
| 04 Mar, 2025 | 1,661.85 | 1,661.85 | 1,613.70 | 1,638.85 | 1,639.70 | -23.80 | -1.43 | 2,278.80 | 1,613.70 | 1,212,429 | 198.62 Crore | 86,847 |