ICICI Securities Limited (BOM:541179)
India
· Delayed Price · Currency is INR 895.70
+18.85 (2.15%)
At close: Mar 21, 2025
ICICI Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 884.95 | 898.95 | 879.70 | 895.70 | 895.70 | 2.15% | 45,356 |
| Mar 20, 2025 | 876.05 | 885.00 | 865.80 | 876.85 | 876.85 | 0.07% | 52,054 |
| Mar 19, 2025 | 872.00 | 880.75 | 871.10 | 876.20 | 876.20 | 0.15% | 13,908 |
| Mar 18, 2025 | 850.25 | 877.25 | 850.25 | 874.85 | 874.85 | 3.00% | 5,323 |
| Mar 17, 2025 | 833.45 | 852.55 | 833.45 | 849.35 | 849.35 | 1.44% | 3,854 |
| Mar 13, 2025 | 827.00 | 840.00 | 827.00 | 837.30 | 837.30 | 0.66% | 1,652 |
| Mar 12, 2025 | 830.30 | 837.90 | 825.20 | 831.80 | 831.80 | 0.18% | 4,829 |
| Mar 11, 2025 | 802.85 | 832.45 | 798.25 | 830.30 | 830.30 | 4.45% | 6,076 |
| Mar 10, 2025 | 784.05 | 806.50 | 784.05 | 794.90 | 794.90 | -0.21% | 15,783 |
| Mar 7, 2025 | 799.05 | 803.95 | 792.00 | 796.60 | 796.60 | -0.67% | 2,736 |
| Mar 6, 2025 | 805.90 | 805.90 | 799.10 | 802.00 | 802.00 | -0.30% | 940 |
| Mar 5, 2025 | 810.05 | 811.80 | 802.50 | 804.40 | 804.40 | -0.04% | 1,168 |
| Mar 4, 2025 | 838.85 | 838.85 | 799.45 | 804.70 | 804.70 | 0.33% | 945 |
| Mar 3, 2025 | 808.85 | 810.90 | 796.25 | 802.05 | 802.05 | 0.09% | 2,749 |
| Feb 28, 2025 | 800.05 | 807.35 | 797.25 | 801.35 | 801.35 | -0.40% | 2,043 |
| Feb 27, 2025 | 813.55 | 819.15 | 803.05 | 804.55 | 804.55 | -1.11% | 1,251 |
| Feb 25, 2025 | 811.60 | 813.90 | 809.85 | 813.55 | 813.55 | 0.34% | 170 |
| Feb 24, 2025 | 818.90 | 818.90 | 807.40 | 810.80 | 810.80 | -0.91% | 606 |
| Feb 21, 2025 | 822.20 | 827.15 | 816.25 | 818.25 | 818.25 | -1.49% | 1,104 |
| Feb 20, 2025 | 836.25 | 836.25 | 827.05 | 830.60 | 830.60 | -0.62% | 730 |
| Feb 19, 2025 | 839.95 | 839.95 | 822.00 | 835.75 | 835.75 | 0.92% | 790 |
| Feb 18, 2025 | 801.05 | 837.45 | 801.05 | 828.10 | 828.10 | -1.89% | 3,109 |
| Feb 17, 2025 | 825.00 | 849.35 | 820.90 | 844.05 | 844.05 | 0.27% | 1,669 |
| Feb 14, 2025 | 848.25 | 848.25 | 829.65 | 841.80 | 841.80 | 1.17% | 755 |
| Feb 13, 2025 | 868.00 | 868.00 | 830.10 | 832.10 | 832.10 | -0.02% | 813 |
| Feb 12, 2025 | 813.90 | 836.85 | 813.90 | 832.25 | 832.25 | 0.21% | 1,065 |
| Feb 11, 2025 | 836.85 | 838.55 | 825.00 | 830.50 | 830.50 | -1.32% | 2,563 |
| Feb 10, 2025 | 819.65 | 843.00 | 819.65 | 841.65 | 841.65 | 0.86% | 738 |
| Feb 7, 2025 | 903.40 | 903.40 | 831.50 | 834.50 | 834.50 | -1.37% | 3,235 |
| Feb 6, 2025 | 841.05 | 849.65 | 839.40 | 846.10 | 846.10 | 0.38% | 630 |
| Feb 5, 2025 | 850.00 | 850.00 | 839.15 | 842.90 | 842.90 | 0.38% | 773 |
| Feb 4, 2025 | 815.55 | 849.35 | 815.55 | 839.70 | 839.70 | 0.91% | 1,371 |
| Feb 3, 2025 | 834.10 | 835.70 | 821.00 | 832.15 | 832.15 | -0.04% | 776 |
| Feb 1, 2025 | 812.10 | 835.05 | 812.10 | 832.45 | 832.45 | 0.49% | 893 |
| Jan 31, 2025 | 827.85 | 830.00 | 820.00 | 828.40 | 828.40 | -0.11% | 3,983 |
| Jan 30, 2025 | 838.95 | 838.95 | 821.90 | 829.35 | 829.35 | 0.11% | 2,086 |
| Jan 29, 2025 | 839.80 | 839.80 | 823.50 | 828.40 | 828.40 | 0.02% | 4,346 |
| Jan 28, 2025 | 825.00 | 835.50 | 823.35 | 828.20 | 828.20 | 1.86% | 4,323 |
| Jan 27, 2025 | 799.55 | 820.00 | 799.55 | 813.10 | 813.10 | 1.18% | 7,599 |
| Jan 24, 2025 | 799.00 | 806.35 | 798.05 | 803.65 | 803.65 | 0.58% | 2,793 |
| Jan 23, 2025 | 814.20 | 814.20 | 792.45 | 799.00 | 799.00 | -0.30% | 1,476 |
| Jan 22, 2025 | 826.20 | 826.20 | 792.10 | 801.40 | 801.40 | 0.62% | 2,151 |
| Jan 21, 2025 | 803.05 | 819.85 | 794.50 | 796.50 | 796.50 | -2.77% | 5,738 |
| Jan 20, 2025 | 829.95 | 829.95 | 807.25 | 819.15 | 819.15 | 0.68% | 3,623 |
| Jan 17, 2025 | 843.05 | 843.05 | 807.50 | 813.65 | 813.65 | -1.07% | 836 |
| Jan 16, 2025 | 828.70 | 833.45 | 820.95 | 822.45 | 822.45 | -0.44% | 859 |
| Jan 15, 2025 | 829.10 | 831.95 | 821.55 | 826.10 | 826.10 | -0.36% | 2,839 |
| Jan 14, 2025 | 805.15 | 830.00 | 805.15 | 829.05 | 829.05 | 1.43% | 2,424 |
| Jan 13, 2025 | 821.90 | 825.40 | 811.20 | 817.40 | 817.40 | -1.11% | 7,074 |
| Jan 10, 2025 | 841.35 | 841.35 | 823.05 | 826.55 | 826.55 | -1.76% | 3,675 |
| Jan 9, 2025 | 840.00 | 842.50 | 829.80 | 841.40 | 841.40 | 0.17% | 1,152 |
| Jan 8, 2025 | 849.95 | 851.35 | 833.95 | 840.00 | 840.00 | -0.87% | 837 |
| Jan 7, 2025 | 840.50 | 853.20 | 840.50 | 847.35 | 847.35 | 0.81% | 3,881 |
| Jan 6, 2025 | 839.20 | 846.50 | 833.55 | 840.50 | 840.50 | 0.56% | 2,929 |
| Jan 3, 2025 | 853.45 | 856.20 | 835.00 | 835.85 | 835.85 | -2.88% | 4,631 |
| Jan 2, 2025 | 840.45 | 863.50 | 840.45 | 860.60 | 860.60 | 0.38% | 1,211 |
| Jan 1, 2025 | 848.85 | 860.45 | 840.25 | 857.30 | 857.30 | 0.11% | 2,253 |
| Dec 31, 2024 | 860.05 | 860.05 | 851.00 | 856.35 | 856.35 | -0.46% | 798 |
| Dec 30, 2024 | 852.10 | 875.85 | 849.45 | 860.30 | 860.30 | 0.90% | 16,273 |
| Dec 27, 2024 | 854.00 | 860.50 | 851.00 | 852.60 | 852.60 | -0.07% | 2,776 |
| Dec 26, 2024 | 848.95 | 856.00 | 838.95 | 853.20 | 853.20 | 0.48% | 5,345 |
| Dec 24, 2024 | 847.95 | 851.30 | 844.00 | 849.10 | 849.10 | 0.18% | 2,862 |
| Dec 23, 2024 | 829.95 | 850.10 | 829.95 | 847.60 | 847.60 | 2.12% | 1,216 |
| Dec 20, 2024 | 854.65 | 854.65 | 824.95 | 830.00 | 830.00 | -1.51% | 4,764 |
| Dec 19, 2024 | 826.85 | 849.50 | 826.85 | 842.75 | 842.75 | -2.05% | 4,222 |
| Dec 18, 2024 | 875.80 | 876.30 | 852.70 | 860.35 | 860.35 | -1.56% | 1,512 |
| Dec 17, 2024 | 889.00 | 890.00 | 871.00 | 874.00 | 874.00 | -1.69% | 1,030 |
| Dec 16, 2024 | 884.00 | 891.45 | 884.00 | 889.05 | 889.05 | 0.68% | 1,487 |
| Dec 13, 2024 | 874.05 | 885.90 | 863.45 | 883.05 | 883.05 | 0.38% | 10,612 |
| Dec 12, 2024 | 852.05 | 887.15 | 852.05 | 879.70 | 879.70 | -0.06% | 1,489 |
| Dec 11, 2024 | 882.35 | 884.40 | 877.10 | 880.20 | 880.20 | -0.20% | 2,830 |
| Dec 10, 2024 | 882.35 | 885.00 | 876.05 | 882.00 | 882.00 | -0.07% | 8,347 |
| Dec 9, 2024 | 889.00 | 889.00 | 879.70 | 882.60 | 882.60 | -0.79% | 6,822 |
| Dec 6, 2024 | 890.40 | 904.75 | 888.20 | 889.65 | 889.65 | 0.49% | 5,051 |
| Dec 5, 2024 | 892.95 | 897.55 | 876.15 | 885.30 | 885.30 | 0.53% | 7,304 |
| Dec 4, 2024 | 872.35 | 892.50 | 872.35 | 880.60 | 880.60 | 0.19% | 5,246 |
| Dec 3, 2024 | 872.85 | 885.05 | 868.00 | 878.90 | 878.90 | 0.77% | 1,170 |
| Dec 2, 2024 | 872.60 | 883.60 | 864.75 | 872.20 | 872.20 | -0.05% | 1,191 |
| Nov 29, 2024 | 865.05 | 873.75 | 864.85 | 872.60 | 872.60 | 0.77% | 1,058 |
| Nov 28, 2024 | 879.80 | 880.00 | 862.65 | 865.90 | 865.90 | -1.11% | 4,487 |
| Nov 27, 2024 | 876.55 | 883.00 | 872.85 | 875.65 | 875.65 | -0.10% | 5,595 |
| Nov 26, 2024 | 878.00 | 881.55 | 874.80 | 876.55 | 876.55 | 0.42% | 3,998 |
| Nov 25, 2024 | 850.95 | 882.25 | 850.95 | 872.85 | 872.85 | 2.52% | 8,660 |
| Nov 22, 2024 | 841.60 | 856.75 | 840.45 | 851.40 | 851.40 | 1.65% | 10,402 |
| Nov 21, 2024 | 838.65 | 840.05 | 828.60 | 837.60 | 837.60 | -0.13% | 4,079 |
| Nov 19, 2024 | 830.50 | 845.95 | 820.00 | 838.70 | 838.70 | -0.24% | 1,835 |
| Nov 18, 2024 | 830.00 | 844.85 | 830.00 | 840.70 | 840.70 | -0.37% | 3,085 |
| Nov 14, 2024 | 859.50 | 859.50 | 832.85 | 843.80 | 843.80 | 0.32% | 11,920 |
| Nov 13, 2024 | 830.05 | 850.00 | 830.05 | 841.15 | 841.15 | -0.05% | 2,141 |
| Nov 12, 2024 | 840.00 | 856.75 | 840.00 | 841.60 | 841.60 | -0.06% | 3,460 |
| Nov 11, 2024 | 888.85 | 888.85 | 834.50 | 842.10 | 842.10 | -0.12% | 1,546 |
| Nov 8, 2024 | 852.85 | 852.90 | 837.90 | 843.10 | 843.10 | -1.14% | 4,504 |
| Nov 7, 2024 | 862.35 | 864.35 | 850.50 | 852.85 | 852.85 | -1.49% | 12,167 |
| Nov 6, 2024 | 844.80 | 875.00 | 844.80 | 865.75 | 865.75 | 0.37% | 4,937 |
| Nov 5, 2024 | 836.05 | 867.20 | 836.05 | 862.60 | 862.60 | 1.18% | 1,522 |
| Nov 4, 2024 | 866.60 | 866.60 | 849.10 | 852.55 | 852.55 | -1.29% | 3,464 |
| Nov 1, 2024 | 851.05 | 869.50 | 833.45 | 863.65 | 863.65 | -0.31% | 784 |
| Oct 31, 2024 | 880.00 | 880.00 | 858.60 | 866.30 | 866.30 | -0.67% | 1,712 |
| Oct 30, 2024 | 885.00 | 885.00 | 870.00 | 872.10 | 872.10 | -1.16% | 4,331 |
| Oct 29, 2024 | 868.90 | 884.65 | 860.65 | 882.30 | 882.30 | 2.79% | 10,142 |