• Sensex   38963.84   0.00  sensex_up_arr
  • Nifty   11588.35   0.00   sensex_up_arr
  • Bank Nifty   29411.15   0.00   sensex_up_arr
  • BSE Midcap   14407.36   0.00  sensex_up_arr
  • USDINR   71.02   0.02   sensex_up_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
ICICI Bank LtdIndustry : Banks - Private Sector
BSE Code:532174
ISIN Demat:INE090A01021
Book Value(Rs):166.17
NSE Symbol:ICICIBANK
Div & Yield %:0.22
Market Cap (Rs Cr.):291458.28
P/E(TTM):54.09
EPS(TTM):8.34
Face Value(Rs):2
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Sep 2019 458.45 384.60 433.40 89.30 73.49 83.24 279,958.41
Aug 2019 427.60 385.80 410.40 82.89 72.19 78.80 265,016.47
Jul 2019 441.95 401.90 424.50 85.43 75.86 81.47 273,997.43
Jun 2019 443.85 407.85 437.25 85.75 76.54 83.89 282,139.77
May 2019 437.90 375.05 423.40 84.49 71.69 81.20 273,102.29
Apr 2019 410.65 385.10 407.75 79.83 73.42 78.17 262,891.00
Mar 2019 402.70 350.10 398.85 77.93 66.43 76.45 257,108.27
Feb 2019 365.70 336.25 348.80 35.87 31.34 33.17 224,746.72
Jan 2019 383.35 336.85 364.25 36.57 31.41 34.64 234,666.78
Share Prices Of 2018
Dec 2018 369.25 335.90 360.00 35.35 31.29 34.22 231,869.41
Nov 2018 375.25 347.65 355.00 36.42 32.51 33.74 228,592.59
Oct 2018 356.30 294.80 355.10 33.96 26.13 33.73 228,545.48
Sep 2018 345.00 300.30 305.00 33.84 27.62 28.97 196,271.53
Aug 2018 346.90 294.05 342.65 33.35 27.56 32.54 220,466.87
Jul 2018 308.35 256.50 303.95 29.38 24.09 28.86 195,513.64
Jun 2018 302.70 268.30 275.50 28.91 25.20 26.15 177,194.24
May 2018 317.35 275.50 285.60 31.03 25.99 27.11 183,645.30
Apr 2018 294.80 258.90 284.45 28.41 24.28 26.99 182,868.98
Mar 2018 313.95 273.65 278.40 30.62 25.76 26.41 178,950.04
Feb 2018 355.70 311.20 313.50 23.99 20.26 20.56 201,434.80
Jan 2018 365.65 307.75 352.95 24.53 20.07 23.14 226,719.30
Share Prices Of 2017
Dec 2017 322.00 287.10 314.00 21.84 17.49 20.58 201,660.59
Nov 2017 332.30 302.85 307.80 22.25 19.18 20.17 197,645.66
Oct 2017 314.50 256.00 299.95 21.64 16.11 19.64 192,493.63
Sep 2017 300.00 269.30 276.95 19.83 17.23 18.14 177,714.50
Aug 2017 305.10 280.70 297.65 20.16 17.96 19.49 190,950.76
Jul 2017 314.50 288.60 301.95 21.08 18.62 19.76 193,658.13
Jun 2017 297.73 283.50 290.10 19.93 18.26 18.98 186,036.20
May 2017 297.36 246.77 296.64 19.50 16.06 19.41 190,165.65
Apr 2017 265.09 241.09 253.18 17.86 15.56 16.56 162,242.59
Mar 2017 261.45 240.73 251.91 17.14 15.61 16.47 161,396.23
Feb 2017 265.95 238.91 251.27 17.82 14.74 16.57 160,942.19
Jan 2017 250.45 225.73 244.59 16.80 14.67 16.13 156,620.07
Share Prices Of 2016
Dec 2016 245.00 224.45 232.09 16.22 14.42 15.30 148,598.76
Nov 2016 271.09 230.68 240.91 18.21 15.11 15.88 154,227.75
Oct 2016 265.00 217.41 251.82 17.61 14.21 16.60 161,189.99
Sep 2016 257.82 221.64 229.36 17.32 14.19 15.12 146,811.49
Aug 2016 237.68 215.41 234.27 16.43 13.98 15.44 149,927.22
Jul 2016 249.09 217.82 238.95 16.53 14.30 15.74 152,904.80
Jun 2016 237.27 201.23 218.36 15.84 12.70 14.39 139,722.47
May 2016 226.27 193.82 222.91 15.13 12.48 14.69 142,614.28
Apr 2016 234.23 199.23 215.09 15.71 13.06 14.17 137,587.25
Mar 2016 219.09 176.18 215.05 14.70 10.96 14.16 137,548.35
Feb 2016 208.18 164.36 172.73 12.57 9.20 9.89 110,448.63
Jan 2016 239.55 196.36 209.18 13.74 10.55 11.97 133,743.78
Share Prices Of 2015
Dec 2015 251.50 220.86 237.68 14.55 12.47 13.60 151,959.57
Nov 2015 257.00 232.86 249.18 14.89 12.98 14.25 159,222.58
Oct 2015 266.05 242.27 251.82 15.35 13.81 14.40 160,879.33
Sep 2015 259.41 225.45 245.68 15.22 12.83 14.05 156,952.58
Aug 2015 290.64 243.09 252.82 17.07 13.11 14.45 161,451.68
Jul 2015 291.82 257.09 275.00 16.87 14.58 15.72 175,594.41
Jun 2015 291.32 255.05 280.00 16.81 14.44 16.00 178,763.64
May 2015 306.68 273.41 288.45 18.93 15.42 16.48 184,139.54
Apr 2015 304.36 269.95 301.14 17.62 15.14 17.20 192,133.39
Mar 2015 331.82 275.27 286.64 19.83 15.47 16.36 182,787.12
Feb 2015 328.18 287.77 314.14 22.09 18.05 20.61 200,255.70
Jan 2015 357.55 304.55 328.32 24.03 19.85 21.54 209,209.98
Adani Ports & Special Economic Zone Ltd     420.75   Down   0.00 (0.00%)   Asian Paints Ltd     1,780.20   Down   0.00 (0.00%)   Axis Bank Ltd     712.75   Down   0.00 (0.00%)   Bajaj Auto Ltd     3,122.30   Down   0.00 (0.00%)   Bajaj Finance Ltd     4,034.15   Down   0.00 (0.00%)   Bajaj Finserv Ltd     8,008.85   Down   0.00 (0.00%)   Bharat Petroleum Corporation Ltd     534.10   Down   0.00 (0.00%)   Bharti Airtel Ltd     374.10   Down   0.00 (0.00%)   Bharti Infratel Ltd     258.80   Down   0.00 (0.00%)   Britannia Industries Ltd     3,248.05   Down   0.00 (0.00%)   Cipla Ltd     453.90   Down   0.00 (0.00%)   Coal India Ltd     208.80   Down   0.00 (0.00%)   Dr Reddys Laboratories Ltd     2,810.75   Down   0.00 (0.00%)   Eicher Motors Ltd     19,978.85   Down   0.00 (0.00%)   GAIL (India) Ltd     129.50   Down   0.00 (0.00%)   Grasim Industries Ltd     756.05   Down   0.00 (0.00%)   HCL Technologies Ltd     1,064.45   Down   0.00 (0.00%)   HDFC Bank Ltd     1,239.30   Down   0.00 (0.00%)   Hero Honda Motors Ltd     2,674.65   Down   0.00 (0.00%)   Hindalco Industries Ltd     185.75   Down   0.00 (0.00%)   Hindustan Unilever Ltd     2,127.35   Down   0.00 (0.00%)   Housing Development Finance Corporation Ltd     2,114.90   Down   0.00 (0.00%)   ICICI Bank Ltd     451.15   Down   0.00 (0.00%)   Indian Oil Corporation Ltd     146.45   Down   0.00 (0.00%)   IndusInd Bank Ltd     1,341.00   Down   0.00 (0.00%)   Infosys Technologies Ltd     643.55   Down   0.00 (0.00%)   ITC Ltd     248.90   Down   0.00 (0.00%)   JSW Steel Ltd     219.70   Down   0.00 (0.00%)   Kotak Mahindra Bank Ltd     1,628.85   Down   0.00 (0.00%)   Larsen & Toubro Ltd     1,442.55   Down   0.00 (0.00%)   Mahindra & Mahindra Ltd     595.80   Down   0.00 (0.00%)   Maruti Suzuki India Ltd     7,256.25   Down   0.00 (0.00%)   Nestle India Ltd     15,020.00   Down   0.00 (0.00%)   NIFTY (S&P CNX)     11,588.35   Down   0.00 (0.00%)   NTPC Ltd     120.90   Down   0.00 (0.00%)   Oil & Natural Gas Corpn Ltd     144.25   Down   0.00 (0.00%)   Power Grid Corporation of India Ltd     205.05   Down   0.00 (0.00%)   Reliance Industries Ltd     1,414.15   Down   0.00 (0.00%)   State Bank of India     270.50   Down   0.00 (0.00%)   Sun Pharmaceuticals Industries Ltd     405.45   Down   0.00 (0.00%)   Tata Consultancy Services Ltd     2,051.40   Down   0.00 (0.00%)   Tata Motors Ltd     131.75   Down   0.00 (0.00%)   Tata Steel Ltd     354.50   Down   0.00 (0.00%)   Tech Mahindra Ltd     717.65   Down   0.00 (0.00%)   Titan Company Ltd     1,329.45   Down   0.00 (0.00%)   UltraTech Cement Ltd     4,249.30   Down   0.00 (0.00%)   UPL Ltd     597.00   Down   0.00 (0.00%)   Vedanta Ltd     149.15   Down   0.00 (0.00%)   Wipro Ltd     253.55   Down   0.00 (0.00%)   Yes Bank Ltd     51.80   Down   0.00 (0.00%)   Zee Entertainment Enterprises Ltd     250.45   Down   0.00 (0.00%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?