Canada markets closed

ICICIPRAMC - ICICIBANKP (PVTBANIETF.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
24.28+0.10 (+0.41%)
At close: 03:29PM IST
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202424.9024.9023.9624.2824.28404,231
May 23, 202424.0724.2323.8024.1824.18532,572
May 22, 202424.1524.1523.6023.7923.79897,799
May 21, 202423.9424.0423.8023.8423.843,510,990
May 17, 202424.4024.4023.7324.0024.002,880,852
May 16, 202423.9424.0023.6023.9223.92828,095
May 15, 202424.4024.4023.6623.7523.75701,914
May 14, 202423.7823.8723.5623.8323.83517,429
May 13, 202424.3024.3023.2823.7523.751,026,988
May 10, 202423.6423.8123.4123.6123.61324,146
May 09, 202423.9123.9323.4523.4823.482,099,786
May 08, 202424.1924.1923.7623.8023.80786,544
May 07, 202424.3624.4023.9623.9923.99302,561
May 06, 202424.4924.5024.2824.3624.36376,401
May 03, 202424.5024.6124.0624.2624.26428,742
May 02, 202424.5124.5524.3424.4024.40368,442
Apr 30, 202424.5124.7224.4124.4624.461,206,323
Apr 29, 202424.0624.4724.0024.4224.42891,428
Apr 26, 202424.0724.1723.9024.0024.00388,783
Apr 25, 202423.5024.0923.3024.0524.05487,104
Apr 24, 202423.9124.2723.8924.0024.00301,188
Apr 23, 202424.0024.0723.8423.8823.88455,725
Apr 22, 202423.8024.0323.7823.8523.85344,135
Apr 19, 202423.5223.8323.2123.8023.801,330,404
Apr 18, 202424.5524.5523.4623.5123.51761,119
Apr 16, 202423.8924.8223.5123.8523.852,855,519
Apr 15, 202424.2024.2423.5023.8823.88890,797
Apr 12, 202424.3824.4324.2624.3024.30528,252
Apr 10, 202424.3024.4924.2524.4024.40367,356
Apr 09, 202424.2824.4224.2424.2824.28594,425
Apr 08, 202424.3624.3624.0024.2424.24622,878
Apr 05, 202424.0024.2123.6724.1124.111,610,312
Apr 04, 202423.7024.0223.7023.9523.951,196,005
Apr 03, 202423.7223.8623.5623.6923.69509,758
Apr 02, 202423.8023.8023.5623.7223.72462,777
Apr 01, 202423.6523.7823.6123.7123.711,032,080
Mar 28, 202422.6523.6622.6523.5523.55521,045
Mar 27, 202423.4323.5123.2723.3423.345,570,096
Mar 26, 202423.6723.6723.2323.3023.303,668,412
Mar 22, 202423.3023.5023.2423.4523.451,142,967
Mar 21, 202423.4723.4723.2123.3123.31682,512
Mar 20, 202423.4723.4722.8623.0823.08402,002
Mar 19, 202423.2323.4523.0623.1423.141,578,809
Mar 18, 202423.6923.6923.0023.2423.24907,610
Mar 15, 202423.1723.5123.0623.3023.30777,802
Mar 14, 202423.4123.7723.1523.2923.29820,051
Mar 13, 202423.5323.7323.3323.4023.40426,369
Mar 12, 202423.5623.7923.3323.5323.53730,544
Mar 11, 202423.8524.0623.5023.5623.561,227,848
Mar 07, 202423.8823.9523.8023.8423.841,469,621
Mar 06, 202423.5523.9623.5523.8623.864,053,752
Mar 05, 202423.4623.7923.4623.6523.651,644,971
Mar 04, 202423.8523.8523.5623.6823.68831,542
Mar 01, 202423.7823.7823.1523.6723.67642,045
Mar 01, 202410:1 Stock Split
Feb 29, 202423.3323.3322.8323.1423.14909,030
Feb 28, 202423.5423.5422.9623.0023.004,750,020
Feb 27, 202423.5423.5423.1523.3423.34830,300
Feb 26, 202423.4023.4723.2523.2823.28641,180
Feb 23, 202423.4023.5623.3623.4123.412,199,380
Feb 22, 202423.7423.7423.1723.3623.362,088,760
Feb 21, 202423.3423.6123.3423.3923.392,596,390
Feb 20, 202423.2623.5023.1323.4823.481,196,930
Feb 19, 202423.3423.4023.1823.2723.271,872,300
Feb 16, 202423.0223.3123.0223.2223.221,388,880
Feb 15, 202423.1023.1022.7723.0223.022,673,920
Feb 14, 202422.8523.0122.5222.9722.971,660,960
Feb 13, 202422.7022.9322.4922.8422.84999,890
Feb 12, 202423.1023.1022.3822.5222.522,517,190
Feb 09, 202422.9522.9622.6522.9122.911,601,950
Feb 08, 202423.4823.7022.6122.6722.676,498,450
Feb 07, 202423.6024.1023.1823.4823.482,180,880
Feb 06, 202423.7023.7023.1823.2723.271,624,270
Feb 05, 202423.6923.6923.2523.4023.40814,650
Feb 02, 202423.7023.8723.4023.4823.481,390,710
Feb 01, 202423.7023.7023.3923.6023.601,062,440
Jan 31, 202423.6023.7123.1523.5023.505,044,730
Jan 30, 202423.6123.6123.2223.2923.29963,770
Jan 29, 202423.3523.4923.2023.4023.401,255,750
Jan 25, 202423.3923.3922.7522.9022.904,130,310
Jan 24, 202423.1323.3422.7723.0123.015,422,790
Jan 23, 202424.3924.3923.0823.1323.131,218,300
Jan 19, 202423.7523.8023.4523.5123.51883,120
Jan 18, 202424.0024.0023.4123.5023.502,273,670
Jan 17, 202424.6024.7023.7523.7823.785,040,120
Jan 16, 202424.7824.9424.7624.8324.8377,560
Jan 15, 202424.7124.8424.6524.7824.78175,730
Jan 12, 202424.5024.7224.2824.6224.62523,010
Jan 11, 202424.4824.6024.4324.4724.47350,520
Jan 10, 202424.3124.4124.2324.3824.384,873,240
Jan 09, 202424.6024.6924.3324.3624.36353,800
Jan 08, 202424.9324.9324.4324.4824.48385,030
Jan 05, 202424.8125.1124.6024.7824.78883,860
Jan 04, 202424.6524.8324.6524.7524.753,119,190
Jan 03, 202424.6024.6024.3424.5524.55289,710
Jan 02, 202424.8024.8124.5024.5224.52387,440
Jan 01, 202424.7224.9624.6024.8024.803,293,940
Dec 29, 202324.9124.9124.6824.8424.843,229,030
Dec 28, 202324.7824.9924.7824.9124.91210,180
Dec 27, 202324.6224.8224.5224.7024.70497,880
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...