Skip to main content
ICICI Bank Limited (NSE:ICICIBANK)
India flag India · Delayed Price · Currency is INR
1,293.60
+1.60 (0.12%)
Apr 29, 2026, 11:00 AM IST

ICICI Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,294.701,296.801,282.001,289.60--0.19%1,634,305
Apr 28, 20261,314.301,317.701,286.701,292.001,292.00-1.68%16,774,770
Apr 27, 20261,327.901,335.901,310.901,314.101,314.10-0.91%15,385,625
Apr 24, 20261,336.301,348.801,324.001,326.201,326.20-1.62%14,056,740
Apr 23, 20261,348.401,354.001,343.501,348.001,348.00-1.43%20,111,790
Apr 22, 20261,380.001,380.101,365.001,367.601,367.60-1.50%13,613,480
Apr 21, 20261,368.001,393.101,360.001,388.401,388.402.37%23,312,450
Apr 20, 20261,364.701,376.401,353.001,356.201,356.200.70%21,551,520
Apr 17, 20261,347.001,352.901,334.001,346.801,346.800.10%18,151,990
Apr 16, 20261,352.001,366.901,340.201,345.501,345.50-0.19%24,017,230
Apr 15, 20261,358.001,364.801,338.001,348.101,348.10-0.22%23,827,470
Apr 13, 20261,304.901,357.001,296.701,351.101,351.102.21%30,572,140
Apr 10, 20261,289.001,324.001,288.501,321.901,321.903.17%18,174,750
Apr 9, 20261,299.901,308.001,275.901,281.301,281.30-2.13%22,923,060
Apr 8, 20261,310.001,333.501,292.401,309.201,309.205.11%25,148,650
Apr 7, 20261,229.001,250.401,216.601,245.501,245.501.15%25,600,550
Apr 6, 20261,213.001,234.401,200.501,231.401,231.401.28%10,058,410
Apr 2, 20261,196.001,222.101,187.601,215.801,215.800.26%20,851,720
Apr 1, 20261,228.101,234.001,210.001,212.701,212.700.56%25,472,330
Mar 30, 20261,216.501,222.601,200.401,205.901,205.90-2.26%23,952,770
Mar 27, 20261,256.001,260.901,230.101,233.801,233.80-2.06%23,630,900
Mar 25, 20261,258.901,272.901,254.401,259.701,259.700.68%17,290,030
Mar 24, 20261,237.101,253.901,223.701,251.201,251.202.33%20,617,780
Mar 23, 20261,226.601,234.901,218.101,222.701,222.70-1.82%17,049,530
Mar 20, 20261,258.401,274.001,241.701,245.401,245.40-0.38%16,421,000
Mar 19, 20261,267.601,285.901,243.701,250.101,250.10-3.04%14,422,890
Mar 18, 20261,286.001,297.101,270.801,289.301,289.300.05%12,961,130
Mar 17, 20261,278.901,294.401,273.001,288.701,288.701.24%22,303,102
Mar 16, 20261,255.001,276.801,240.101,272.901,272.901.44%22,740,680
Mar 13, 20261,251.901,262.301,248.701,254.801,254.80-0.92%17,344,390
Mar 12, 20261,275.701,280.501,258.301,266.501,266.50-2.17%19,676,180
Mar 11, 20261,300.001,306.501,290.901,294.601,294.60-1.32%13,224,250
Mar 10, 20261,287.601,315.001,285.601,311.901,311.902.62%19,136,140
Mar 9, 20261,272.701,282.701,251.101,278.401,278.40-2.66%16,116,650
Mar 6, 20261,339.001,357.601,310.401,313.401,313.40-3.26%22,778,850
Mar 5, 20261,368.901,370.801,347.601,357.601,357.60-0.57%17,590,490
Mar 4, 20261,326.001,376.001,326.001,365.401,365.40-0.63%20,009,130
Mar 2, 20261,355.001,379.201,355.001,374.001,374.00-0.36%16,928,680
Feb 27, 20261,400.001,402.201,376.701,378.901,378.90-1.85%15,096,890
Feb 26, 20261,405.101,410.001,392.101,404.901,404.900.31%27,288,790
Feb 25, 20261,391.801,407.401,388.201,400.501,400.501.13%16,297,010
Feb 24, 20261,400.901,400.901,382.301,384.801,384.80-1.04%18,274,780
Feb 23, 20261,400.001,408.301,395.301,399.401,399.400.35%10,728,440
Feb 20, 20261,388.501,403.701,384.001,394.501,394.500.41%10,337,870
Feb 19, 20261,408.501,412.301,384.801,388.801,388.80-1.38%14,323,090
Feb 18, 20261,410.101,412.301,398.901,408.201,408.200.05%4,758,071
Feb 17, 20261,406.201,413.601,393.601,407.501,407.50-0.29%11,756,180
Feb 16, 20261,404.001,414.001,400.501,411.601,411.60-0.21%5,000,042
Feb 13, 20261,425.301,434.401,410.701,414.601,414.60-1.08%12,228,080
Feb 12, 20261,406.101,433.001,405.301,430.001,430.001.70%19,646,260
Feb 11, 20261,407.401,413.001,400.401,406.101,406.10-0.03%8,551,341
Feb 10, 20261,401.001,409.501,395.501,406.501,406.500.73%16,497,620
Feb 9, 20261,413.501,414.001,388.801,396.301,396.30-0.70%7,889,742
Feb 6, 20261,396.701,410.501,394.701,406.101,406.100.69%10,851,190
Feb 5, 20261,414.001,414.001,393.201,396.501,396.50-0.84%8,982,761
Feb 4, 20261,387.001,414.001,386.901,408.401,408.401.35%11,080,680
Feb 3, 20261,412.001,417.001,373.401,389.701,389.702.73%24,896,690
Feb 2, 20261,329.901,354.401,329.101,352.801,352.801.39%12,800,240
Feb 1, 20261,352.001,365.901,328.801,334.201,334.20-1.54%4,969,610
Jan 30, 20261,368.201,381.901,353.201,355.001,355.00-2.07%24,013,710
Jan 29, 20261,359.001,387.701,354.401,383.601,383.601.16%23,118,230
Jan 28, 20261,362.601,380.401,362.601,367.701,367.700.46%13,242,690
Jan 27, 20261,340.001,369.101,328.601,361.401,361.401.34%25,263,630
Jan 23, 20261,340.501,355.201,335.701,343.401,343.40-0.16%14,056,520
Jan 22, 20261,355.101,358.001,338.001,345.501,345.50-0.26%17,179,760
Jan 21, 20261,367.501,371.501,339.501,349.001,349.00-1.95%21,766,060
Jan 20, 20261,374.701,387.801,371.501,375.801,375.80-0.35%15,012,780
Jan 19, 20261,399.901,400.001,360.001,380.601,380.60-2.14%23,302,880
Jan 16, 20261,417.901,429.001,400.201,410.801,410.80-0.54%12,530,880
Jan 14, 20261,425.601,443.901,414.901,418.401,418.40-1.29%13,832,250
Jan 13, 20261,420.001,441.801,411.101,437.001,437.001.69%14,295,580
Jan 12, 20261,399.901,424.301,391.701,413.101,413.100.63%10,923,810
Jan 9, 20261,427.101,429.501,401.501,404.301,404.30-2.14%12,555,630
Jan 8, 20261,429.001,442.201,423.301,435.001,435.000.51%14,861,690
Jan 7, 20261,408.001,429.901,404.201,427.701,427.701.17%15,813,790
Jan 6, 20261,372.001,413.601,366.001,411.201,411.202.89%17,260,410
Jan 5, 20261,354.201,375.501,352.601,371.501,371.501.19%6,920,565
Jan 2, 20261,338.001,356.901,336.301,355.401,355.401.30%8,226,205
Jan 1, 20261,343.901,348.401,336.001,338.001,338.00-0.36%4,179,311
Dec 31, 20251,342.801,350.001,339.501,342.901,342.900.03%6,150,634
Dec 30, 20251,343.301,347.101,338.101,342.501,342.50-0.06%18,621,270
Dec 29, 20251,352.101,355.701,341.501,343.301,343.30-0.53%6,057,201
Dec 26, 20251,356.501,362.001,348.501,350.401,350.40-0.69%2,812,144
Dec 24, 20251,363.801,368.201,357.601,359.801,359.80-0.23%8,955,140
Dec 23, 20251,361.101,365.001,357.001,363.001,363.00-0.40%9,105,467
Dec 22, 20251,358.001,371.301,354.801,368.501,368.501.06%9,375,294
Dec 19, 20251,354.001,360.401,350.801,354.101,354.10-0.20%14,318,510
Dec 18, 20251,346.301,369.501,345.501,356.801,356.800.33%7,314,573
Dec 17, 20251,365.001,365.001,343.101,352.401,352.40-1.00%9,440,391
Dec 16, 20251,364.001,368.701,355.501,366.001,366.000.06%12,359,740
Dec 15, 20251,356.101,370.001,356.101,365.201,365.20-0.06%5,342,530
Dec 12, 20251,368.001,370.701,363.301,366.001,366.000.44%3,890,885
Dec 11, 20251,363.701,366.601,352.801,360.001,360.00-0.26%6,734,750
Dec 10, 20251,377.901,379.401,357.901,363.601,363.60-0.84%8,725,381
Dec 9, 20251,379.901,384.301,373.401,375.201,375.20-1.04%10,492,030
Dec 8, 20251,387.001,394.901,383.301,389.601,389.60-0.21%7,826,227
Dec 5, 20251,381.001,395.301,381.001,392.501,392.500.42%4,942,638
Dec 4, 20251,387.001,391.601,379.901,386.701,386.70-0.34%7,373,909
Dec 3, 20251,367.001,394.201,367.001,391.501,391.501.35%7,955,933
Dec 2, 20251,381.801,381.801,370.601,373.001,373.00-1.23%12,126,390