ICICI Securities Limited (NSE:ISEC)
India
· Delayed Price · Currency is INR 896.20
+14.95 (1.70%)
At close: Mar 21, 2025
ICICI Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 884.00 | 899.10 | 878.40 | 896.20 | 896.20 | 1.70% | 5,383,172 |
| Mar 20, 2025 | 877.00 | 899.00 | 863.30 | 881.25 | 881.25 | 0.48% | 2,531,721 |
| Mar 19, 2025 | 871.40 | 880.85 | 871.35 | 877.05 | 877.05 | 0.27% | 637,781 |
| Mar 18, 2025 | 855.55 | 876.90 | 855.55 | 874.70 | 874.70 | 2.98% | 620,507 |
| Mar 17, 2025 | 836.75 | 853.35 | 836.75 | 849.40 | 849.40 | 1.51% | 500,677 |
| Mar 13, 2025 | 830.20 | 840.75 | 830.20 | 836.75 | 836.75 | 0.56% | 727,098 |
| Mar 12, 2025 | 830.35 | 838.35 | 824.30 | 832.10 | 832.10 | 0.21% | 1,922,362 |
| Mar 11, 2025 | 795.00 | 831.95 | 795.00 | 830.35 | 830.35 | 4.43% | 726,718 |
| Mar 10, 2025 | 794.90 | 806.00 | 789.05 | 795.15 | 795.15 | -0.11% | 280,242 |
| Mar 7, 2025 | 802.20 | 808.80 | 788.00 | 796.00 | 796.00 | -0.72% | 138,504 |
| Mar 6, 2025 | 806.45 | 810.70 | 799.25 | 801.75 | 801.75 | -0.39% | 231,232 |
| Mar 5, 2025 | 802.55 | 813.50 | 802.40 | 804.85 | 804.85 | 0.04% | 66,239 |
| Mar 4, 2025 | 799.05 | 810.75 | 798.95 | 804.55 | 804.55 | 0.25% | 261,707 |
| Mar 3, 2025 | 808.00 | 811.05 | 799.15 | 802.55 | 802.55 | 0.08% | 359,426 |
| Feb 28, 2025 | 801.00 | 809.65 | 796.35 | 801.90 | 801.90 | -0.60% | 301,363 |
| Feb 27, 2025 | 820.00 | 820.00 | 804.10 | 806.70 | 806.70 | -0.71% | 126,299 |
| Feb 25, 2025 | 817.90 | 817.90 | 809.10 | 812.45 | 812.45 | 0.11% | 237,071 |
| Feb 24, 2025 | 819.25 | 819.30 | 806.30 | 811.55 | 811.55 | -0.94% | 134,746 |
| Feb 21, 2025 | 821.10 | 827.40 | 815.10 | 819.25 | 819.25 | -1.41% | 89,761 |
| Feb 20, 2025 | 835.00 | 841.00 | 828.10 | 830.95 | 830.95 | -0.73% | 35,812 |
| Feb 19, 2025 | 828.20 | 839.55 | 819.25 | 837.10 | 837.10 | 1.07% | 80,861 |
| Feb 18, 2025 | 835.00 | 838.50 | 825.95 | 828.20 | 828.20 | -1.60% | 95,809 |
| Feb 17, 2025 | 843.85 | 849.95 | 820.75 | 841.65 | 841.65 | -0.26% | 181,841 |
| Feb 14, 2025 | 830.00 | 848.00 | 829.80 | 843.85 | 843.85 | 1.47% | 209,019 |
| Feb 13, 2025 | 832.40 | 841.80 | 830.00 | 831.60 | 831.60 | -0.10% | 54,220 |
| Feb 12, 2025 | 825.20 | 838.85 | 825.20 | 832.40 | 832.40 | -0.10% | 82,176 |
| Feb 11, 2025 | 844.40 | 844.40 | 823.00 | 833.25 | 833.25 | -0.93% | 63,974 |
| Feb 10, 2025 | 822.55 | 848.00 | 822.55 | 841.05 | 841.05 | 0.56% | 57,425 |
| Feb 7, 2025 | 854.00 | 854.90 | 831.20 | 836.35 | 836.35 | -1.35% | 62,277 |
| Feb 6, 2025 | 840.30 | 849.80 | 839.00 | 847.80 | 847.80 | 0.49% | 83,912 |
| Feb 5, 2025 | 843.50 | 846.15 | 839.75 | 843.65 | 843.65 | 0.21% | 40,596 |
| Feb 4, 2025 | 833.25 | 849.90 | 833.25 | 841.90 | 841.90 | 1.04% | 56,980 |
| Feb 3, 2025 | 818.10 | 837.10 | 818.10 | 833.25 | 833.25 | -0.11% | 62,728 |
| Feb 1, 2025 | 820.00 | 838.20 | 815.50 | 834.15 | 834.15 | 0.67% | 73,012 |
| Jan 31, 2025 | 829.25 | 830.40 | 816.20 | 828.60 | 828.60 | -0.08% | 102,748 |
| Jan 30, 2025 | 820.10 | 831.90 | 820.10 | 829.25 | 829.25 | 0.14% | 70,925 |
| Jan 29, 2025 | 838.90 | 838.90 | 823.15 | 828.05 | 828.05 | 0.02% | 112,989 |
| Jan 28, 2025 | 827.00 | 834.95 | 818.80 | 827.90 | 827.90 | 1.56% | 307,813 |
| Jan 27, 2025 | 805.00 | 820.45 | 796.05 | 815.15 | 815.15 | 1.36% | 320,688 |
| Jan 24, 2025 | 800.55 | 807.85 | 798.05 | 804.20 | 804.20 | 0.66% | 56,669 |
| Jan 23, 2025 | 795.00 | 802.95 | 792.85 | 798.95 | 798.95 | -0.24% | 31,729 |
| Jan 22, 2025 | 796.00 | 806.70 | 791.15 | 800.90 | 800.90 | 0.53% | 116,106 |
| Jan 21, 2025 | 813.10 | 820.25 | 794.00 | 796.65 | 796.65 | -2.66% | 107,941 |
| Jan 20, 2025 | 814.50 | 825.70 | 807.05 | 818.45 | 818.45 | 0.57% | 261,863 |
| Jan 17, 2025 | 825.00 | 833.25 | 807.00 | 813.85 | 813.85 | -1.24% | 86,226 |
| Jan 16, 2025 | 823.10 | 834.05 | 820.00 | 824.05 | 824.05 | -0.31% | 257,691 |
| Jan 15, 2025 | 830.40 | 833.00 | 820.05 | 826.65 | 826.65 | -0.22% | 88,186 |
| Jan 14, 2025 | 817.05 | 831.70 | 815.50 | 828.50 | 828.50 | 1.43% | 140,281 |
| Jan 13, 2025 | 824.30 | 825.60 | 810.60 | 816.80 | 816.80 | -1.30% | 288,950 |
| Jan 10, 2025 | 832.10 | 838.80 | 823.50 | 827.55 | 827.55 | -1.41% | 94,925 |
| Jan 9, 2025 | 833.00 | 842.75 | 828.50 | 839.40 | 839.40 | -0.09% | 218,160 |
| Jan 8, 2025 | 845.00 | 852.45 | 833.50 | 840.15 | 840.15 | -0.95% | 125,345 |
| Jan 7, 2025 | 847.00 | 853.70 | 840.40 | 848.25 | 848.25 | 1.06% | 162,536 |
| Jan 6, 2025 | 838.05 | 844.50 | 832.75 | 839.35 | 839.35 | 0.16% | 172,329 |
| Jan 3, 2025 | 860.00 | 861.90 | 835.85 | 838.00 | 838.00 | -2.77% | 333,599 |
| Jan 2, 2025 | 852.00 | 864.25 | 852.00 | 861.90 | 861.90 | 0.50% | 115,955 |
| Jan 1, 2025 | 856.35 | 861.50 | 840.55 | 857.60 | 857.60 | 0.15% | 219,906 |
| Dec 31, 2024 | 861.40 | 861.40 | 850.15 | 856.35 | 856.35 | -0.85% | 164,342 |
| Dec 30, 2024 | 842.00 | 877.95 | 842.00 | 863.65 | 863.65 | 1.14% | 1,056,180 |
| Dec 27, 2024 | 852.70 | 860.55 | 850.95 | 853.90 | 853.90 | 0.63% | 209,451 |
| Dec 26, 2024 | 847.10 | 855.20 | 837.70 | 848.55 | 848.55 | -0.12% | 409,297 |
| Dec 24, 2024 | 842.55 | 852.00 | 842.55 | 849.60 | 849.60 | 0.25% | 345,343 |
| Dec 23, 2024 | 826.00 | 849.85 | 826.00 | 847.50 | 847.50 | 1.91% | 176,993 |
| Dec 20, 2024 | 844.95 | 847.40 | 822.65 | 831.65 | 831.65 | -1.33% | 503,711 |
| Dec 19, 2024 | 835.00 | 849.50 | 835.00 | 842.85 | 842.85 | -1.95% | 107,680 |
| Dec 18, 2024 | 869.10 | 876.95 | 851.75 | 859.60 | 859.60 | -1.73% | 144,155 |
| Dec 17, 2024 | 889.00 | 889.60 | 870.60 | 874.70 | 874.70 | -1.64% | 147,960 |
| Dec 16, 2024 | 886.00 | 892.00 | 884.10 | 889.30 | 889.30 | 0.58% | 158,166 |
| Dec 13, 2024 | 878.70 | 886.00 | 864.30 | 884.15 | 884.15 | 0.62% | 209,704 |
| Dec 12, 2024 | 875.00 | 886.60 | 875.00 | 878.70 | 878.70 | -0.19% | 123,493 |
| Dec 11, 2024 | 882.00 | 884.95 | 872.80 | 880.40 | 880.40 | -0.22% | 106,370 |
| Dec 10, 2024 | 886.95 | 886.95 | 876.75 | 882.35 | 882.35 | - | 283,375 |
| Dec 9, 2024 | 878.55 | 888.55 | 878.55 | 882.35 | 882.35 | -0.74% | 153,049 |
| Dec 6, 2024 | 894.95 | 904.65 | 886.60 | 888.95 | 888.95 | -0.38% | 453,822 |
| Dec 5, 2024 | 884.90 | 897.50 | 877.10 | 892.35 | 892.35 | 1.28% | 182,807 |
| Dec 4, 2024 | 870.00 | 893.00 | 869.50 | 881.10 | 881.10 | 0.32% | 350,642 |
| Dec 3, 2024 | 866.20 | 885.00 | 866.20 | 878.30 | 878.30 | 0.62% | 168,987 |
| Dec 2, 2024 | 872.65 | 880.00 | 864.65 | 872.85 | 872.85 | 0.02% | 50,839 |
| Nov 29, 2024 | 877.00 | 877.00 | 864.60 | 872.65 | 872.65 | 0.75% | 54,715 |
| Nov 28, 2024 | 872.00 | 880.55 | 863.15 | 866.15 | 866.15 | -1.01% | 283,271 |
| Nov 27, 2024 | 877.95 | 885.00 | 871.90 | 875.00 | 875.00 | -0.14% | 114,393 |
| Nov 26, 2024 | 879.90 | 882.20 | 869.80 | 876.20 | 876.20 | 0.36% | 71,558 |
| Nov 25, 2024 | 862.70 | 882.00 | 852.10 | 873.05 | 873.05 | 2.60% | 216,696 |
| Nov 22, 2024 | 841.10 | 857.55 | 841.05 | 850.95 | 850.95 | 1.65% | 106,738 |
| Nov 21, 2024 | 832.00 | 843.00 | 828.30 | 837.15 | 837.15 | -0.29% | 84,463 |
| Nov 19, 2024 | 836.20 | 846.95 | 833.20 | 839.55 | 839.55 | -0.24% | 123,910 |
| Nov 18, 2024 | 829.10 | 845.95 | 829.10 | 841.55 | 841.55 | -0.25% | 101,861 |
| Nov 14, 2024 | 841.40 | 849.15 | 828.00 | 843.65 | 843.65 | 0.32% | 121,996 |
| Nov 13, 2024 | 845.00 | 850.80 | 838.10 | 841.00 | 841.00 | -0.20% | 386,558 |
| Nov 12, 2024 | 842.00 | 858.35 | 840.80 | 842.65 | 842.65 | 0.09% | 90,408 |
| Nov 11, 2024 | 841.75 | 848.40 | 832.40 | 841.90 | 841.90 | -0.15% | 160,808 |
| Nov 8, 2024 | 852.50 | 855.15 | 837.00 | 843.20 | 843.20 | -1.09% | 134,927 |
| Nov 7, 2024 | 870.45 | 870.45 | 850.00 | 852.45 | 852.45 | -1.73% | 86,915 |
| Nov 6, 2024 | 867.90 | 875.85 | 862.00 | 867.50 | 867.50 | 0.64% | 63,777 |
| Nov 5, 2024 | 852.10 | 868.00 | 843.75 | 861.95 | 861.95 | 1.04% | 97,764 |
| Nov 4, 2024 | 864.90 | 864.90 | 848.15 | 853.10 | 853.10 | -1.25% | 149,594 |
| Nov 1, 2024 | 867.60 | 870.00 | 861.00 | 863.90 | 863.90 | -0.43% | 31,840 |
| Oct 31, 2024 | 876.10 | 877.00 | 858.65 | 867.60 | 867.60 | -0.63% | 217,230 |
| Oct 30, 2024 | 885.00 | 886.55 | 869.40 | 873.10 | 873.10 | -1.02% | 161,552 |
| Oct 29, 2024 | 862.80 | 884.00 | 860.20 | 882.10 | 882.10 | 2.77% | 689,100 |