Deutsche Märkte geschlossen

ICICI Bank Limited (ICICIBANK.NS)

NSE - NSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
1.232,90-5,55 (-0,45%)
Börsenschluss: 03:30PM IST
Zeitraum:
13. Juli 2023 - 13. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Juli 20241.235,901.252,901.230,101.232,901.232,9012.207.503
11. Juli 20241.246,351.257,801.225,051.238,451.238,4511.307.116
10. Juli 20241.252,751.252,751.236,351.243,201.243,2018.226.503
09. Juli 20241.234,951.250,201.229,301.248,251.248,2513.366.874
08. Juli 20241.228,901.239,501.216,901.235,051.235,056.617.190
05. Juli 20241.225,001.242,601.220,851.233,401.233,409.535.575
04. Juli 20241.229,001.234,951.214,301.233,001.233,0015.275.791
03. Juli 20241.196,851.215,851.179,451.201,601.201,6022.330.897
02. Juli 20241.217,001.217,001.185,551.190,601.190,6016.153.925
01. Juli 20241.199,601.215,351.192,051.211,851.211,858.636.894
28. Juni 20241.227,001.227,001.196,351.199,601.199,6012.507.092
27. Juni 20241.228,351.235,001.209,101.219,901.219,9020.516.632
26. Juni 20241.202,001.222,851.193,851.218,001.218,0025.403.461
25. Juni 20241.170,251.206,001.167,651.197,951.197,9527.309.845
24. Juni 20241.154,651.175,651.152,651.170,101.170,1012.210.295
21. Juni 20241.163,551.169,901.150,651.158,651.158,6569.259.425
20. Juni 20241.154,051.160,001.135,501.156,801.156,8015.475.933
19. Juni 20241.127,951.165,551.126,151.144,451.144,4534.309.514
18. Juni 20241.113,951.135,051.101,201.122,851.122,8518.306.176
14. Juni 20241.114,001.114,001.099,451.105,651.105,6511.377.979
13. Juni 20241.122,201.123,201.105,001.107,351.107,3512.494.254
12. Juni 20241.121,001.133,401.112,001.119,551.119,5516.096.514
11. Juni 20241.119,751.129,051.111,001.118,201.118,2012.250.002
10. Juni 20241.116,001.133,201.115,101.123,801.123,8010.851.455
07. Juni 20241.110,401.128,301.103,601.121,701.121,7017.197.635
06. Juni 20241.118,001.118,001.096,601.110,401.110,4018.574.162
05. Juni 20241.085,001.123,251.051,051.108,651.108,6542.172.104
04. Juni 20241.157,901.159,401.053,551.071,451.071,4543.476.837
03. Juni 20241.170,001.173,001.136,301.160,001.160,0025.699.977
31. Mai 20241.118,001.130,601.111,251.121,051.121,0526.197.718
30. Mai 20241.097,001.121,001.096,901.113,701.113,7015.255.387
29. Mai 20241.115,051.123,551.098,501.102,001.102,0019.268.547
28. Mai 20241.132,501.135,201.125,001.126,951.126,959.311.718
27. Mai 20241.131,901.147,801.121,551.129,801.129,8011.599.857
24. Mai 20241.130,001.135,001.124,151.131,951.131,956.312.670
23. Mai 20241.115,551.137,001.111,401.134,501.134,5013.787.687
22. Mai 20241.125,001.125,901.098,101.111,101.111,1017.527.411
21. Mai 20241.122,201.133,801.116,251.120,951.120,9510.452.900
17. Mai 20241.131,051.144,001.120,601.130,501.130,508.641.784
16. Mai 20241.133,001.136,551.112,801.131,051.131,0514.265.565
15. Mai 20241.122,101.127,801.113,501.124,351.124,3510.743.423
14. Mai 20241.125,901.127,901.118,551.120,551.120,558.944.262
13. Mai 20241.112,401.130,651.106,701.128,001.128,009.707.983
10. Mai 20241.118,001.128,901.112,051.117,051.117,058.573.656
09. Mai 20241.120,551.128,851.110,001.115,701.115,7012.229.853
08. Mai 20241.126,551.132,001.116,051.123,001.123,0019.913.090
07. Mai 20241.147,951.152,751.126,301.131,901.131,9015.097.728
06. Mai 20241.141,551.158,451.138,101.146,301.146,3014.970.524
03. Mai 20241.141,301.157,401.135,451.142,051.142,0519.933.604
02. Mai 20241.143,001.155,501.133,251.139,451.139,4525.118.334
30. Apr. 20241.159,951.169,551.146,751.150,401.150,4029.568.491
29. Apr. 20241.108,001.163,451.107,901.160,151.160,1528.578.063
26. Apr. 20241.112,151.120,001.102,751.107,901.107,9014.190.059
25. Apr. 20241.090,001.125,651.089,951.113,751.113,7519.905.338
24. Apr. 20241.092,251.098,401.089,001.096,751.096,755.461.309
23. Apr. 20241.100,001.100,001.082,701.090,251.090,259.848.215
22. Apr. 20241.078,801.088,701.070,351.086,651.086,6510.346.714
19. Apr. 20241.052,951.072,001.048,101.067,251.067,2511.284.433
18. Apr. 20241.074,001.078,051.050,451.055,451.055,4516.564.216
16. Apr. 20241.070,551.074,601.062,701.067,051.067,0511.278.092
15. Apr. 20241.100,201.106,151.076,601.078,351.078,3510.526.597
12. Apr. 20241.103,501.111,851.095,801.104,401.104,4012.216.657
10. Apr. 20241.110,951.116,551.105,151.109,401.109,4010.598.000
09. Apr. 20241.091,951.115,251.088,301.107,051.107,0512.298.463
08. Apr. 20241.078,351.091,751.076,301.087,151.087,158.023.461
05. Apr. 20241.070,001.086,001.067,451.083,401.083,4015.340.637
04. Apr. 20241.084,751.085,801.063,451.078,851.078,8521.419.689
03. Apr. 20241.075,001.083,651.072,251.077,201.077,2015.477.184
02. Apr. 20241.094,451.094,451.079,251.081,201.081,2014.380.396
01. Apr. 20241.096,051.102,951.094,451.099,651.099,6510.848.191
28. März 20241.085,001.105,051.085,001.093,301.093,3022.070.566
27. März 20241.083,701.092,501.079,551.083,751.083,7526.907.245
26. März 20241.081,001.089,151.076,951.083,701.083,7013.367.635
22. März 20241.081,151.093,701.078,701.090,301.090,3017.214.415
21. März 20241.092,001.100,001.079,151.081,801.081,8019.992.607
20. März 20241.080,001.090,001.067,501.084,501.084,5018.725.251
19. März 20241.078,451.088,751.075,251.083,951.083,9516.708.715
18. März 20241.075,051.084,801.060,051.081,201.081,208.769.440
15. März 20241.072,001.086,251.070,001.080,351.080,3566.192.734
14. März 20241.080,001.097,101.075,051.083,601.083,6014.231.421
13. März 20241.077,151.089,651.073,151.083,951.083,9524.855.870
12. März 20241.077,051.094,801.055,651.076,851.076,8521.785.435
11. März 20241.087,951.087,951.076,751.078,701.078,7013.310.362
07. März 20241.094,951.095,001.082,701.087,951.087,959.963.926
06. März 20241.080,301.113,551.080,301.097,101.097,1021.796.484
05. März 20241.086,201.099,501.076,501.088,051.088,059.222.544
04. März 20241.081,001.095,001.080,101.092,351.092,3511.424.581
01. März 20241.055,001.089,951.054,001.086,901.086,9014.909.562
29. Feb. 20241.043,051.060,701.038,501.052,201.052,2020.944.844
28. Feb. 20241.063,001.064,851.042,151.046,201.046,207.730.332
27. Feb. 20241.050,751.066,201.046,501.060,201.060,2010.580.973
26. Feb. 20241.053,101.062,301.050,501.054,201.054,207.875.941
23. Feb. 20241.070,001.070,001.057,651.061,301.061,3013.142.759
22. Feb. 20241.056,001.066,001.040,301.062,701.062,7013.432.573
21. Feb. 20241.056,801.064,001.048,001.051,951.051,9515.946.325
20. Feb. 20241.041,051.052,651.033,251.048,751.048,7511.293.528
19. Feb. 20241.023,351.046,001.023,351.043,751.043,759.388.255
16. Feb. 20241.023,201.026,201.016,901.023,251.023,257.159.395
15. Feb. 20241.022,851.026,651.006,601.016,651.016,6510.069.878
14. Feb. 20241.009,551.035,701.007,551.022,701.022,7017.878.720
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...