SEBI Registration No.: INA000006688
Preparing link (3 sec)...
ICICIAMC Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 26 May 2026 | 3360.60 | 3355.00 | 3406.70 | 3341.10 | 229982 | 0.49% |
| 25 May 2026 | 3344.20 | 3260.00 | 3364.00 | 3260.00 | 432773 | 3.54% |
| 22 May 2026 | 3229.80 | 3199.90 | 3255.00 | 3190.00 | 233815 | 0.94% |
| 21 May 2026 | 3199.70 | 3155.00 | 3249.90 | 3152.00 | 262149 | 1.99% |
| 20 May 2026 | 3137.40 | 3080.00 | 3148.90 | 3043.30 | 208375 | 1.21% |
| 19 May 2026 | 3099.90 | 3145.10 | 3173.00 | 3092.00 | 264398 | -1.07% |
| 18 May 2026 | 3133.40 | 3150.00 | 3163.90 | 3090.00 | 735848 | -2.07% |
| 15 May 2026 | 3199.60 | 3233.60 | 3289.30 | 3191.50 | 233237 | -1.36% |
| 14 May 2026 | 3243.60 | 3274.00 | 3284.90 | 3191.60 | 199836 | -0.93% |
| 13 May 2026 | 3274.00 | 3183.90 | 3283.90 | 3167.10 | 133849 | 2.83% |
| 12 May 2026 | 3183.90 | 3200.00 | 3278.00 | 3155.70 | 335673 | -0.58% |
| 11 May 2026 | 3202.60 | 3211.10 | 3236.00 | 3151.00 | 220777 | -0.94% |
| 08 May 2026 | 3233.10 | 3301.70 | 3306.00 | 3216.00 | 187466 | -2.08% |
| 07 May 2026 | 3301.70 | 3308.40 | 3317.00 | 3242.70 | 313853 | 0.26% |
| 06 May 2026 | 3293.10 | 3301.10 | 3329.50 | 3280.00 | 125479 | 0.11% |
| 05 May 2026 | 3289.50 | 3277.00 | 3302.00 | 3222.20 | 366824 | 0.40% |
| 04 May 2026 | 3276.30 | 3297.00 | 3323.90 | 3260.50 | 186708 | -0.42% |
| 30 Apr 2026 | 3290.20 | 3309.00 | 3309.80 | 3264.80 | 192827 | -0.37% |
| 29 Apr 2026 | 3302.40 | 3295.00 | 3335.90 | 3268.20 | 264976 | 0.08% |
| 28 Apr 2026 | 3299.80 | 3300.00 | 3324.80 | 3278.50 | 157056 | 0.68% |
| 27 Apr 2026 | 3277.50 | 3329.90 | 3349.00 | 3255.10 | 174794 | -0.48% |
| 24 Apr 2026 | 3293.40 | 3360.30 | 3399.00 | 3279.10 | 291192 | -1.52% |
| 23 Apr 2026 | 3344.40 | 3429.90 | 3455.00 | 3322.00 | 261332 | -2.56% |
| 22 Apr 2026 | 3432.40 | 3523.90 | 3597.50 | 3409.20 | 445062 | -2.21% |
| 21 Apr 2026 | 3509.80 | 3320.00 | 3540.90 | 3308.70 | 794016 | 6.50% |
| 20 Apr 2026 | 3295.70 | 3338.90 | 3389.10 | 3272.10 | 381441 | -1.29% |
| 17 Apr 2026 | 3338.90 | 3304.00 | 3380.00 | 3260.00 | 647654 | 1.34% |
| 16 Apr 2026 | 3294.60 | 3247.00 | 3309.00 | 3212.10 | 816006 | 2.29% |
| 15 Apr 2026 | 3221.00 | 3380.00 | 3397.00 | 3175.10 | 2401037 | -3.95% |
| 13 Apr 2026 | 3353.50 | 3348.60 | 3400.20 | 3275.00 | 544470 | -0.95% |
| 10 Apr 2026 | 3385.50 | 3275.00 | 3430.00 | 3192.00 | 902003 | 4.13% |
| 09 Apr 2026 | 3251.10 | 3159.40 | 3275.00 | 3130.20 | 1193723 | 4.08% |
| 08 Apr 2026 | 3123.70 | 3173.70 | 3189.00 | 3095.00 | 1032494 | 3.77% |
| 07 Apr 2026 | 3010.30 | 2903.00 | 3055.00 | 2882.30 | 460850 | 3.61% |
| 06 Apr 2026 | 2905.50 | 2831.50 | 2934.00 | 2796.80 | 439271 | 2.15% |
| 02 Apr 2026 | 2844.30 | 2841.40 | 2871.50 | 2742.00 | 531617 | -0.44% |
| 01 Apr 2026 | 2857.00 | 2875.90 | 2894.00 | 2758.80 | 557898 | 1.98% |
| 30 Mar 2026 | 2801.50 | 2818.00 | 2874.00 | 2738.00 | 331535 | -2.53% |
| 27 Mar 2026 | 2874.20 | 2871.00 | 2907.00 | 2820.70 | 689368 | -0.93% |
| 25 Mar 2026 | 2901.30 | 2810.00 | 2913.30 | 2800.10 | 447353 | 3.87% |
| 24 Mar 2026 | 2793.30 | 2768.00 | 2807.60 | 2680.40 | 419686 | 3.83% |
| 23 Mar 2026 | 2690.30 | 2763.00 | 2774.50 | 2651.00 | 467336 | -4.05% |
| 20 Mar 2026 | 2804.00 | 2860.00 | 2879.70 | 2790.50 | 336772 | -0.57% |
| 19 Mar 2026 | 2820.00 | 2953.50 | 2974.30 | 2804.70 | 395888 | -6.62% |
| 18 Mar 2026 | 3019.90 | 2972.00 | 3029.90 | 2942.00 | 280131 | 1.92% |
| 17 Mar 2026 | 2963.00 | 2880.00 | 3008.60 | 2826.00 | 948316 | 2.74% |
| 16 Mar 2026 | 2884.00 | 2853.10 | 2903.60 | 2819.70 | 248858 | 0.15% |
| 13 Mar 2026 | 2879.70 | 2925.00 | 3003.00 | 2845.00 | 795166 | -1.93% |
| 12 Mar 2026 | 2936.30 | 2987.00 | 2990.00 | 2905.00 | 630631 | -2.13% |
| 11 Mar 2026 | 3000.20 | 3052.20 | 3089.00 | 2995.00 | 280972 | -2.71% |
| 10 Mar 2026 | 3083.80 | 2953.00 | 3094.90 | 2932.00 | 357479 | 6.08% |
| 09 Mar 2026 | 2907.00 | 2907.00 | 2935.70 | 2855.10 | 481704 | -3.02% |
| 06 Mar 2026 | 2997.40 | 2995.20 | 3023.00 | 2977.20 | 343835 | -0.36% |
| 05 Mar 2026 | 3008.20 | 3028.40 | 3050.00 | 2985.00 | 247006 | 0.52% |
| 04 Mar 2026 | 2992.70 | 3070.00 | 3071.00 | 2902.50 | 537155 | -3.15% |
| 02 Mar 2026 | 3090.10 | 3000.00 | 3105.00 | 2999.10 | 308669 | -0.71% |
| 27 Feb 2026 | 3112.10 | 3116.90 | 3127.90 | 3069.10 | 270097 | -0.04% |
| 26 Feb 2026 | 3113.20 | 3101.00 | 3133.90 | 3050.40 | 267073 | 0.15% |
| 25 Feb 2026 | 3108.50 | 3193.00 | 3193.00 | 3089.00 | 329355 | -1.32% |
| 24 Feb 2026 | 3150.00 | 3144.00 | 3172.00 | 3111.10 | 522517 | 0.61% |
| 23 Feb 2026 | 3131.00 | 3030.00 | 3149.90 | 2992.30 | 285371 | 3.55% |
| 20 Feb 2026 | 3023.80 | 3011.10 | 3059.90 | 3000.00 | 204508 | -0.08% |
| 19 Feb 2026 | 3026.20 | 3059.00 | 3084.60 | 3006.00 | 172893 | -1.57% |
| 18 Feb 2026 | 3074.60 | 3014.90 | 3085.00 | 2992.00 | 216495 | 2.19% |
| 17 Feb 2026 | 3008.80 | 3059.90 | 3059.90 | 2991.90 | 186612 | -1.22% |
| 16 Feb 2026 | 3046.00 | 3009.00 | 3064.00 | 2936.40 | 230681 | 1.25% |
| 13 Feb 2026 | 3008.30 | 3060.20 | 3079.90 | 2974.80 | 568474 | -3.22% |
| 12 Feb 2026 | 3108.50 | 3054.90 | 3150.60 | 3033.00 | 671895 | 2.08% |
| 11 Feb 2026 | 3045.20 | 3065.00 | 3086.90 | 3032.00 | 434269 | -0.39% |
| 10 Feb 2026 | 3057.10 | 3050.00 | 3090.00 | 3006.20 | 215393 | 1.28% |
| 09 Feb 2026 | 3018.40 | 3060.60 | 3075.10 | 2966.30 | 413802 | -1.38% |
| 06 Feb 2026 | 3060.60 | 3114.00 | 3122.70 | 3040.10 | 208351 | -1.23% |
| 05 Feb 2026 | 3098.60 | 3061.00 | 3129.00 | 3020.90 | 532341 | 1.41% |
| 04 Feb 2026 | 3055.40 | 3119.80 | 3119.80 | 3040.00 | 549033 | -0.19% |
| 03 Feb 2026 | 3061.30 | 3030.00 | 3131.00 | 3030.00 | 1018940 | 4.41% |
| 02 Feb 2026 | 2931.90 | 2900.00 | 2949.90 | 2863.00 | 193016 | 0.16% |
| 01 Feb 2026 | 2927.10 | 2971.90 | 2971.90 | 2883.00 | 155030 | -1.53% |
| 30 Jan 2026 | 2972.60 | 2914.70 | 3012.00 | 2872.10 | 658235 | 2.02% |
| 29 Jan 2026 | 2913.80 | 2829.00 | 2942.80 | 2820.10 | 363609 | 3.00% |
| 28 Jan 2026 | 2829.00 | 2734.10 | 2860.00 | 2715.00 | 436274 | 4.50% |
| 27 Jan 2026 | 2707.10 | 2830.00 | 2830.10 | 2692.10 | 517433 | -2.51% |
| 23 Jan 2026 | 2776.90 | 2765.00 | 2815.60 | 2750.10 | 397935 | -0.22% |
| 22 Jan 2026 | 2783.10 | 2868.00 | 2895.00 | 2769.90 | 441528 | -2.12% |
| 21 Jan 2026 | 2843.30 | 2810.00 | 2850.00 | 2731.30 | 556931 | 0.54% |
| 20 Jan 2026 | 2827.90 | 2922.00 | 2922.00 | 2790.00 | 420807 | -3.22% |
| 19 Jan 2026 | 2922.10 | 2937.00 | 2977.70 | 2855.00 | 567969 | -0.46% |
| 16 Jan 2026 | 2935.50 | 2810.00 | 2972.00 | 2782.50 | 2826103 | 7.29% |
| 14 Jan 2026 | 2736.00 | 2665.00 | 2749.00 | 2660.00 | 551849 | 2.40% |
| 13 Jan 2026 | 2671.80 | 2622.00 | 2682.50 | 2614.10 | 529889 | 1.61% |
| 12 Jan 2026 | 2629.40 | 2649.10 | 2649.10 | 2587.00 | 680295 | -1.33% |
| 09 Jan 2026 | 2664.80 | 2705.00 | 2717.20 | 2629.20 | 551374 | -1.97% |
| 08 Jan 2026 | 2718.40 | 2699.70 | 2725.20 | 2681.00 | 626658 | 0.84% |
| 07 Jan 2026 | 2695.70 | 2695.00 | 2719.00 | 2680.10 | 369458 | 0.00% |
| 06 Jan 2026 | 2695.60 | 2648.00 | 2703.30 | 2648.00 | 512484 | 0.67% |
| 05 Jan 2026 | 2677.70 | 2658.60 | 2684.50 | 2624.20 | 536132 | 0.58% |
| 02 Jan 2026 | 2662.20 | 2632.00 | 2684.00 | 2624.00 | 752687 | 1.16% |
| 01 Jan 2026 | 2631.80 | 2660.00 | 2665.00 | 2613.40 | 366321 | -1.10% |
| 31 Dec 2025 | 2661.10 | 2641.90 | 2678.00 | 2641.00 | 714252 | 0.75% |
| 30 Dec 2025 | 2641.30 | 2649.00 | 2658.00 | 2625.30 | 437805 | -0.66% |
| 29 Dec 2025 | 2658.90 | 2630.00 | 2689.00 | 2616.90 | 1181473 | 1.11% |
| 26 Dec 2025 | 2629.80 | 2640.00 | 2648.00 | 2601.00 | 689912 | -0.41% |
| 24 Dec 2025 | 2640.60 | 2610.00 | 2665.00 | 2606.60 | 2419891 | 1.19% |
| 23 Dec 2025 | 2609.50 | 2613.00 | 2630.00 | 2588.00 | 1373947 | -0.02% |
| 22 Dec 2025 | 2610.00 | 2579.90 | 2646.50 | 2530.00 | 5056617 | 0.93% |
