Skip to main content
ICICI Bank Limited (BOM:532174)
India flag India · Delayed Price · Currency is INR
1,392.00
+5.50 (0.40%)
At close: Dec 5, 2025

ICICI Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,379.901,395.051,379.851,392.001,392.000.40%218,976
Dec 4, 20251,389.201,391.801,380.101,386.501,386.50-0.35%1,056,528
Dec 3, 20251,369.601,393.951,367.551,391.401,391.401.37%567,789
Dec 2, 20251,381.301,385.001,371.001,372.651,372.65-1.24%229,471
Dec 1, 20251,393.001,400.001,385.351,389.901,389.900.09%116,897
Nov 28, 20251,392.051,398.001,386.151,388.701,388.70-0.24%222,447
Nov 27, 20251,377.451,394.401,375.451,392.051,392.051.24%1,044,040
Nov 26, 20251,359.001,376.501,359.001,374.951,374.951.24%1,058,397
Nov 25, 20251,366.901,376.801,354.401,358.051,358.05-0.73%359,756
Nov 24, 20251,368.701,376.551,361.001,368.051,368.05-0.13%547,395
Nov 21, 20251,374.451,376.151,364.901,369.801,369.80-0.95%5,009,714
Nov 20, 20251,383.951,388.001,375.101,382.901,382.90-0.01%1,024,146
Nov 19, 20251,372.051,384.001,371.901,383.101,383.100.82%181,373
Nov 18, 20251,382.901,382.901,369.201,371.901,371.90-0.51%74,895
Nov 17, 20251,373.201,382.451,373.201,378.901,378.900.51%69,960
Nov 14, 20251,377.851,381.551,363.501,371.901,371.90-1.01%194,359
Nov 13, 20251,359.001,390.601,359.001,385.951,385.951.99%1,226,318
Nov 12, 20251,369.001,369.001,356.001,358.951,358.950.04%200,751
Nov 11, 20251,349.851,360.151,346.801,358.401,358.400.73%184,565
Nov 10, 20251,343.101,349.651,340.951,348.501,348.500.43%281,098
Nov 7, 20251,318.551,344.701,318.551,342.751,342.751.69%330,778
Nov 6, 20251,330.001,341.601,317.501,320.401,320.40-1.21%968,812
Nov 4, 20251,344.801,349.951,333.501,336.601,336.60-0.67%488,643
Nov 3, 20251,341.951,351.501,338.001,345.601,345.600.04%493,620
Oct 31, 20251,359.001,362.001,343.401,345.051,345.05-1.28%385,742
Oct 30, 20251,362.151,370.301,360.801,362.451,362.45-0.59%707,639
Oct 29, 20251,362.351,371.501,359.001,370.551,370.550.54%452,978
Oct 28, 20251,374.901,374.901,356.601,363.201,363.20-1.05%884,448
Oct 27, 20251,380.001,387.451,373.651,377.701,377.700.16%715,805
Oct 24, 20251,370.551,381.751,368.801,375.451,375.450.88%745,989
Oct 23, 20251,386.951,390.151,360.001,363.501,363.50-1.35%1,060,995
Oct 21, 20251,386.951,388.001,376.101,382.201,382.20-0.63%137,520
Oct 20, 20251,441.201,441.951,389.251,390.901,390.90-3.19%625,035
Oct 17, 20251,413.901,439.601,411.401,436.701,436.701.38%591,326
Oct 16, 20251,400.051,419.051,399.051,417.201,417.201.34%1,430,422
Oct 15, 20251,386.001,400.201,385.401,398.401,398.401.03%781,065
Oct 14, 20251,385.301,387.301,375.001,384.101,384.100.37%203,114
Oct 13, 20251,371.051,385.451,371.051,379.051,379.05-0.12%533,316
Oct 10, 20251,368.901,385.151,368.901,380.651,380.650.32%472,687
Oct 9, 20251,371.601,378.951,365.651,376.201,376.200.44%947,428
Oct 8, 20251,373.901,381.251,364.401,370.151,370.15-0.43%506,954
Oct 7, 20251,365.401,383.001,364.001,376.101,376.100.97%504,543
Oct 6, 20251,367.051,372.501,359.501,362.901,362.90-0.15%218,338
Oct 3, 20251,374.351,374.351,361.201,365.001,365.00-0.51%709,738
Oct 1, 20251,349.151,379.551,344.701,371.951,371.951.77%1,627,104
Sep 30, 20251,355.001,356.001,343.001,348.051,348.050.07%70,380
Sep 29, 20251,357.951,366.551,345.501,347.051,347.05-1.01%238,154
Sep 26, 20251,369.751,370.401,357.001,360.751,360.75-1.07%202,190
Sep 25, 20251,379.001,391.251,373.201,375.501,375.50-0.47%747,764
Sep 24, 20251,386.001,390.901,377.001,381.951,381.95-0.90%265,266
Sep 23, 20251,401.001,403.001,393.151,394.551,394.55-0.49%100,843
Sep 22, 20251,395.551,409.801,395.551,401.401,401.40-0.07%129,581
Sep 19, 20251,418.951,418.951,400.651,402.401,402.40-1.37%137,834
Sep 18, 20251,429.001,432.501,415.251,421.851,421.850.21%386,581
Sep 17, 20251,420.001,426.551,416.401,418.851,418.85-0.20%183,523
Sep 16, 20251,419.451,424.701,414.501,421.751,421.750.16%112,965
Sep 15, 20251,419.301,426.851,416.651,419.501,419.500.13%131,231
Sep 12, 20251,401.901,419.851,400.001,417.601,417.601.13%261,700
Sep 11, 20251,397.351,407.701,396.001,401.801,401.80-0.12%944,316
Sep 10, 20251,416.351,416.351,402.001,403.451,403.450.03%681,955
Sep 9, 20251,407.901,407.901,395.501,403.001,403.000.05%51,808
Sep 8, 20251,401.001,410.501,397.701,402.351,402.35-0.02%100,913
Sep 5, 20251,412.551,412.551,388.101,402.701,402.70-0.21%167,022
Sep 4, 20251,409.201,415.001,401.801,405.651,405.650.61%552,414
Sep 3, 20251,391.001,400.001,383.901,397.151,397.150.19%120,826
Sep 2, 20251,411.551,413.451,390.101,394.451,394.45-1.15%97,688
Sep 1, 20251,398.001,412.151,397.951,410.701,410.700.91%82,827
Aug 29, 20251,392.001,404.801,391.701,398.001,398.00-0.06%48,306
Aug 28, 20251,410.701,411.651,396.151,398.801,398.80-1.26%90,265
Aug 26, 20251,421.301,426.051,413.301,416.701,416.70-1.15%676,583
Aug 25, 20251,439.951,439.951,423.601,433.201,433.20-0.21%292,472
Aug 22, 20251,441.351,445.501,430.001,436.201,436.20-0.66%273,740
Aug 21, 20251,440.701,447.701,436.051,445.801,445.801.09%80,709
Aug 20, 20251,439.901,439.901,424.001,430.251,430.25-0.43%142,045
Aug 19, 20251,430.251,438.851,426.251,436.401,436.400.13%320,270
Aug 18, 20251,431.251,451.951,431.151,434.601,434.600.51%192,065
Aug 14, 20251,417.951,431.001,415.001,427.301,427.300.43%338,086
Aug 13, 20251,422.101,427.201,415.551,421.151,421.15-0.07%1,396,880
Aug 12, 20251,429.251,433.651,420.801,422.101,422.10-1.02%171,734
Aug 11, 20251,431.951,438.801,419.851,436.701,425.700.02%242,638
Aug 8, 20251,446.201,446.201,432.251,436.451,425.45-0.25%878,001
Aug 7, 20251,442.951,447.151,428.851,440.051,429.02-0.33%229,404
Aug 6, 20251,440.351,453.001,440.351,444.751,433.690.03%98,381
Aug 5, 20251,456.951,461.001,440.951,444.301,433.24-1.28%1,693,021
Aug 4, 20251,476.101,477.701,461.601,463.001,451.80-0.57%46,494
Aug 1, 20251,478.001,485.001,458.001,471.401,460.13-0.69%113,314
Jul 31, 20251,471.001,494.101,464.401,481.601,470.26-0.01%106,998
Jul 30, 20251,490.001,490.001,477.151,481.701,470.36-0.31%95,743
Jul 29, 20251,476.351,489.851,475.151,486.251,474.87-0.16%942,727
Jul 28, 20251,474.201,493.601,474.201,488.651,477.250.82%214,482
Jul 25, 20251,489.401,493.701,473.701,476.601,465.29-0.41%139,875
Jul 24, 20251,488.501,488.501,476.801,482.701,471.35-0.34%149,203
Jul 23, 20251,482.001,489.951,472.501,487.751,476.360.96%1,250,566
Jul 22, 20251,471.151,482.001,470.151,473.551,462.270.53%1,748,643
Jul 21, 20251,440.651,467.601,436.351,465.851,454.632.76%672,553
Jul 18, 20251,417.001,428.651,408.351,426.501,415.580.52%252,066
Jul 17, 20251,420.951,421.001,409.301,419.051,408.19-0.42%1,383,862
Jul 16, 20251,423.051,429.151,419.001,425.051,414.14-0.45%618,589
Jul 15, 20251,422.001,433.801,419.901,431.451,420.490.61%1,004,368
Jul 14, 20251,424.001,424.701,416.001,422.751,411.860.04%1,956,057