Skip to main content
ICICI Bank Limited (BOM:532174)
India flag India · Delayed Price · Currency is INR
1,291.75
-23.30 (-1.77%)
At close: Apr 28, 2026

ICICI Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,305.951,318.001,286.951,291.751,291.75-1.77%384,393
Apr 27, 20261,329.951,335.851,311.001,315.051,315.05-0.85%453,367
Apr 24, 20261,344.951,349.601,324.051,326.301,326.30-1.59%196,814
Apr 23, 20261,349.951,354.001,343.401,347.751,347.75-1.47%2,093,770
Apr 22, 20261,377.001,379.301,365.051,367.801,367.80-1.50%375,221
Apr 21, 20261,363.001,392.001,359.451,388.651,388.652.41%810,999
Apr 20, 20261,358.051,376.251,352.851,356.001,356.000.63%1,036,036
Apr 17, 20261,346.851,353.001,334.551,347.501,347.500.15%157,520
Apr 16, 20261,352.001,367.301,339.851,345.451,345.45-0.17%3,929,278
Apr 15, 20261,364.051,364.051,337.451,347.801,347.80-0.20%1,031,830
Apr 13, 20261,300.001,356.301,296.551,350.551,350.552.16%525,211
Apr 10, 20261,292.801,324.201,289.401,322.001,322.003.22%455,319
Apr 9, 20261,300.001,306.001,275.601,280.751,280.75-2.18%3,120,631
Apr 8, 20261,301.001,331.001,292.501,309.251,309.255.06%880,929
Apr 7, 20261,227.751,250.001,217.451,246.201,246.201.21%458,118
Apr 6, 20261,215.501,234.351,200.401,231.301,231.301.25%477,162
Apr 2, 20261,197.951,221.901,187.551,216.051,216.050.29%2,010,326
Apr 1, 20261,234.951,234.951,210.001,212.551,212.550.61%1,225,578
Mar 30, 20261,214.001,222.601,200.101,205.201,205.20-2.35%672,718
Mar 27, 20261,251.001,260.001,230.601,234.201,234.20-2.03%613,694
Mar 25, 20261,256.451,272.951,255.001,259.801,259.800.65%1,862,199
Mar 24, 20261,240.201,253.901,224.301,251.701,251.702.38%606,409
Mar 23, 20261,239.201,239.201,218.001,222.651,222.65-1.84%481,682
Mar 20, 20261,255.901,274.101,241.401,245.551,245.55-0.42%948,232
Mar 19, 20261,268.001,284.951,244.001,250.801,250.80-3.04%1,093,559
Mar 18, 20261,288.451,297.201,271.251,289.951,289.950.08%1,592,825
Mar 17, 20261,280.301,293.901,273.501,288.951,288.951.25%483,610
Mar 16, 20261,254.301,276.601,240.151,273.001,273.001.49%443,212
Mar 13, 20261,254.801,262.101,248.251,254.301,254.30-0.93%280,670
Mar 12, 20261,277.901,280.401,258.101,266.101,266.10-2.19%1,278,570
Mar 11, 20261,303.651,307.001,291.001,294.451,294.45-1.36%560,153
Mar 10, 20261,289.051,315.001,286.651,312.251,312.252.73%295,546
Mar 9, 20261,277.001,282.451,251.301,277.401,277.40-2.74%290,679
Mar 6, 20261,338.001,346.451,310.701,313.351,313.35-3.39%406,974
Mar 5, 20261,370.001,370.901,347.501,359.451,359.45-0.37%659,348
Mar 4, 20261,325.001,375.901,325.001,364.501,364.50-0.71%673,258
Mar 2, 20261,351.301,378.951,351.301,374.201,374.20-0.35%306,289
Feb 27, 20261,400.001,401.401,377.001,379.001,379.00-1.85%517,501
Feb 26, 20261,403.051,409.951,392.101,404.951,404.950.35%1,380,390
Feb 25, 20261,392.901,407.001,389.001,400.001,400.001.10%1,070,435
Feb 24, 20261,399.201,400.151,382.101,384.801,384.80-1.02%535,242
Feb 23, 20261,395.401,408.951,395.401,399.101,399.100.40%302,922
Feb 20, 20261,385.751,403.601,383.451,393.551,393.550.24%322,233
Feb 19, 20261,412.951,412.951,385.251,390.151,390.15-1.27%608,191
Feb 18, 20261,409.651,413.501,399.101,408.001,408.000.06%762,647
Feb 17, 20261,409.001,413.101,393.251,407.151,407.15-0.22%59,210
Feb 16, 20261,408.951,414.601,400.651,410.201,410.20-0.29%544,251
Feb 13, 20261,426.001,434.501,410.601,414.351,414.35-1.11%391,619
Feb 12, 20261,401.001,432.851,401.001,430.201,430.201.73%2,503,695
Feb 11, 20261,402.851,413.501,401.001,405.901,405.900.03%3,512,188
Feb 10, 20261,400.051,409.001,395.701,405.501,405.500.60%3,625,973
Feb 9, 20261,414.951,414.951,388.851,397.151,397.15-0.68%184,538
Feb 6, 20261,396.301,409.901,394.751,406.651,406.650.75%124,906
Feb 5, 20261,405.601,411.951,392.601,396.201,396.20-0.89%1,299,650
Feb 4, 20261,388.001,413.901,388.001,408.701,408.701.37%311,628
Feb 3, 20261,410.001,416.001,374.001,389.601,389.602.77%767,637
Feb 2, 20261,326.251,354.701,326.251,352.201,352.201.40%170,467
Feb 1, 20261,351.101,365.101,328.201,333.501,333.50-1.59%137,921
Jan 30, 20261,366.451,382.401,353.101,355.051,355.05-2.10%222,341
Jan 29, 20261,365.801,387.651,354.801,384.101,384.101.22%1,245,831
Jan 28, 20261,358.151,380.001,358.151,367.401,367.400.30%854,427
Jan 27, 20261,342.951,368.901,328.651,363.351,363.351.49%195,882
Jan 23, 20261,340.001,354.751,335.701,343.351,343.35-0.17%1,167,950
Jan 22, 20261,352.051,355.001,338.001,345.651,345.65-0.21%450,812
Jan 21, 20261,370.001,371.001,340.001,348.451,348.45-1.96%315,112
Jan 20, 20261,371.651,387.751,371.101,375.351,375.35-0.32%123,595
Jan 19, 20261,392.151,399.851,360.001,379.801,379.80-2.26%901,613
Jan 16, 20261,415.001,420.601,400.201,411.651,411.65-0.46%337,891
Jan 14, 20261,428.001,444.401,415.001,418.151,418.15-1.28%700,767
Jan 13, 20261,418.301,442.001,411.151,436.551,436.551.66%747,330
Jan 12, 20261,402.001,424.801,391.751,413.151,413.150.68%248,750
Jan 9, 20261,425.651,429.351,401.801,403.551,403.55-2.22%357,885
Jan 8, 20261,425.101,442.201,423.551,435.351,435.350.48%1,638,746
Jan 7, 20261,361.151,429.551,361.151,428.451,428.451.25%2,741,883
Jan 6, 20261,371.401,413.501,367.551,410.751,410.752.87%730,128
Jan 5, 20261,352.051,375.301,352.051,371.451,371.451.23%339,221
Jan 2, 20261,339.701,356.951,337.101,354.801,354.801.29%176,660
Jan 1, 20261,343.201,348.101,335.601,337.551,337.55-0.40%862,315
Dec 31, 20251,347.601,350.001,339.401,342.901,342.900.06%144,631
Dec 30, 20251,339.501,347.401,338.301,342.151,342.15-0.08%278,304
Dec 29, 20251,350.601,355.001,341.901,343.201,343.20-0.54%121,640
Dec 26, 20251,357.001,362.001,348.501,350.551,350.55-0.66%52,337
Dec 24, 20251,363.051,368.151,357.801,359.501,359.50-0.26%545,484
Dec 23, 20251,364.951,365.051,357.401,363.051,363.05-0.39%113,555
Dec 22, 20251,356.001,371.001,354.301,368.401,368.401.05%148,674
Dec 19, 20251,356.851,359.851,351.001,354.151,354.15-0.20%250,017
Dec 18, 20251,349.951,369.501,345.001,356.901,356.900.29%976,645
Dec 17, 20251,366.001,366.001,343.201,352.951,352.95-0.96%346,718
Dec 16, 20251,362.001,368.051,355.551,366.001,366.000.06%118,442
Dec 15, 20251,358.551,369.401,356.651,365.201,365.20-0.06%143,049
Dec 12, 20251,366.101,370.351,363.351,366.001,366.000.44%732,186
Dec 11, 20251,363.551,366.201,353.151,359.951,359.95-0.31%1,217,779
Dec 10, 20251,375.501,379.501,357.801,364.151,364.15-0.78%511,819
Dec 9, 20251,380.001,383.801,373.351,374.901,374.90-1.04%214,148
Dec 8, 20251,390.501,394.751,382.801,389.401,389.40-0.19%107,255
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