Skip to main content
ICICI Bank Limited (IBN)
NYSE: IBN · Real-Time Price · USD
28.02
-0.18 (-0.64%)
At close: Mar 9, 2026, 4:00 PM EDT
28.28
+0.26 (0.93%)
After-hours: Mar 9, 2026, 4:56 PM EDT

ICICI Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.6028.0527.3228.0228.02-0.64%5,752,936
Mar 6, 202628.2928.4528.0528.2028.20-1.98%5,581,726
Mar 5, 202629.4029.4628.6328.7728.77-2.64%10,182,679
Mar 4, 202629.5929.6529.3929.5529.55-0.17%3,932,839
Mar 3, 202629.5229.6829.0529.6029.60-2.05%5,441,740
Mar 2, 202629.8530.2729.8130.2230.22-0.95%4,168,760
Feb 27, 202630.4130.5230.3030.5130.51-0.78%3,609,534
Feb 26, 202630.8931.0030.6630.7530.75-0.65%3,354,939
Feb 25, 202630.8731.2230.8730.9530.950.68%3,129,507
Feb 24, 202630.5230.7530.2530.7430.740.46%3,531,694
Feb 23, 202630.8531.0430.6030.6030.60-1.03%3,891,505
Feb 20, 202630.5431.1330.4130.9230.921.58%6,681,006
Feb 19, 202630.4430.4630.2730.4430.44-1.55%3,261,020
Feb 18, 202630.8531.0830.8530.9230.92-0.03%3,107,753
Feb 17, 202631.0331.1630.8930.9330.931.01%2,932,104
Feb 13, 202631.1131.1730.5230.6230.62-2.05%5,196,666
Feb 12, 202631.5031.6831.2531.2631.260.45%5,168,832
Feb 11, 202631.0131.2330.9731.1231.12-0.10%6,062,567
Feb 10, 202630.8731.3230.8631.1531.151.33%5,024,148
Feb 9, 202630.6430.8430.4730.7430.74-1.41%3,868,306
Feb 6, 202630.9631.2130.9331.1831.180.97%3,500,564
Feb 5, 202630.7330.9830.5730.8830.88-0.13%6,130,287
Feb 4, 202630.9031.0930.8430.9230.921.51%7,130,402
Feb 3, 202630.7531.1930.4630.4630.46-0.94%9,147,174
Feb 2, 202629.2330.7829.1530.7530.754.98%12,745,576
Jan 30, 202629.5029.5029.1429.2929.29-1.61%4,677,574
Jan 29, 202629.8129.8729.6129.7729.770.64%8,922,437
Jan 28, 202629.6529.6529.3429.5829.58-0.57%10,445,285
Jan 27, 202629.4229.8129.4229.7529.751.88%6,506,938
Jan 26, 202629.2029.3529.0929.2029.200.17%5,922,657
Jan 23, 202629.0629.1928.8229.1529.15-0.03%5,900,732
Jan 22, 202629.1629.3129.0029.1629.16-0.48%7,086,186
Jan 21, 202629.2029.3428.9929.3029.30-0.68%14,413,747
Jan 20, 202629.9530.0529.0829.5029.50-4.44%23,336,249
Jan 16, 202630.7231.1530.6830.8730.870.16%6,331,183
Jan 15, 202630.9831.1030.7230.8230.82-0.80%8,293,765
Jan 14, 202631.2531.2531.0231.0731.07-0.48%6,485,499
Jan 13, 202631.4931.6031.1631.2231.220.06%8,936,583
Jan 12, 202631.0331.2630.8831.2031.201.76%6,270,859
Jan 9, 202630.8230.9430.6030.6630.66-2.11%6,912,116
Jan 8, 202631.5431.7831.3031.3231.32-0.19%9,461,357
Jan 7, 202631.4731.6331.3431.3831.381.65%6,740,906
Jan 6, 202631.1031.2130.8430.8730.872.63%6,872,759
Jan 5, 202630.0830.3430.0530.0830.080.30%7,469,721
Jan 2, 202629.8029.9929.6429.9929.990.64%3,793,323
Dec 31, 202529.9129.9129.7529.8029.80-0.17%2,182,998
Dec 30, 202529.8329.8829.7829.8529.850.07%3,082,815
Dec 29, 202529.8729.8729.7129.8329.83-0.73%3,413,253
Dec 26, 202530.0130.0529.9030.0530.050.07%2,061,531
Dec 24, 202530.0730.1429.9730.0330.03-0.40%1,740,840
Dec 23, 202530.1030.1530.0230.1530.150.53%4,839,690
Dec 22, 202530.1630.2029.9729.9929.990.23%5,191,578
Dec 19, 202529.9030.1929.8829.9229.920.77%10,516,817
Dec 18, 202529.7730.0429.6529.6929.690.17%9,681,139
Dec 17, 202529.8029.8529.5629.6429.64-0.20%6,744,459
Dec 16, 202530.1030.2029.6729.7029.70-1.75%6,032,767
Dec 15, 202530.1330.2930.0830.2330.23-0.03%3,219,369
Dec 12, 202530.3030.3530.1130.2430.240.13%4,777,978
Dec 11, 202530.1830.3730.1730.2030.20-0.46%4,552,397
Dec 10, 202530.2730.3430.1230.3430.34-0.10%5,009,556
Dec 9, 202530.4730.5730.3430.3730.370.03%3,833,477
Dec 8, 202530.6630.6630.2630.3630.36-1.08%5,721,593
Dec 5, 202530.8530.8630.6430.6930.69-0.03%3,752,313
Dec 4, 202530.7130.8830.5130.7030.70-0.03%3,009,008
Dec 3, 202530.8030.9630.7030.7130.710.36%3,711,497
Dec 2, 202530.6030.6330.4230.6030.600.07%4,165,057
Dec 1, 202531.1731.1730.5430.5830.58-2.08%6,338,740
Nov 28, 202531.0231.4231.0231.2331.230.71%2,746,696
Nov 26, 202530.9431.0530.8031.0131.011.27%3,759,241
Nov 25, 202530.4430.7530.3230.6230.620.20%4,379,254
Nov 24, 202530.7630.7930.4930.5630.56-0.94%3,949,985
Nov 21, 202530.6330.9130.5430.8530.85-0.55%5,081,341
Nov 20, 202531.0931.1730.9731.0231.02-0.35%3,098,645
Nov 19, 202531.2531.3231.0731.1331.13-0.32%3,184,181
Nov 18, 202530.9631.2930.7531.2331.230.51%4,917,658
Nov 17, 202531.0631.4731.0231.0731.07-0.26%5,706,654
Nov 14, 202530.6631.1930.6631.1531.150.58%3,716,274
Nov 13, 202531.0431.1430.9730.9730.971.41%5,021,651
Nov 12, 202530.6730.6730.5030.5430.54-0.75%3,002,022
Nov 11, 202530.4530.7730.4030.7730.771.38%4,636,109
Nov 10, 202530.2830.3630.1230.3530.350.40%4,234,026
Nov 7, 202530.4130.4130.0430.2330.231.21%4,578,759
Nov 6, 202529.9830.0129.6629.8729.87-1.65%7,524,262
Nov 5, 202530.3930.5230.2930.3730.37-0.13%3,335,671
Nov 4, 202530.2530.5030.2030.4130.41-0.23%4,336,814
Nov 3, 202530.5230.6230.2930.4830.480.59%4,886,901
Oct 31, 202530.3030.3330.0530.3030.30-1.40%7,037,622
Oct 30, 202530.8330.9130.7030.7330.73-0.93%5,203,248
Oct 29, 202531.0031.1030.8931.0231.020.39%3,202,039
Oct 28, 202530.9530.9830.7130.9030.90-0.74%4,245,697
Oct 27, 202531.2231.3631.0531.1331.13-0.38%3,957,205
Oct 24, 202531.2531.3431.1531.2531.250.35%3,283,472
Oct 23, 202531.1031.3631.0031.1431.14-2.01%4,155,155
Oct 22, 202531.3231.8531.3231.7831.781.73%4,120,652
Oct 21, 202531.0031.3231.0031.2431.240.77%3,706,093
Oct 20, 202531.4531.5730.8731.0031.00-5.89%9,866,613
Oct 17, 202532.4133.0332.2932.9432.943.32%10,225,943
Oct 16, 202532.1932.3431.8831.8831.88-0.13%5,430,369
Oct 15, 202531.5631.9731.5631.9231.921.85%3,995,443
Oct 14, 202531.1331.3431.1131.3431.340.61%2,791,834