Skip to main content
ICICI Bank Limited (IBN)
NYSE: IBN · Real-Time Price · USD
30.69
-0.01 (-0.03%)
At close: Dec 5, 2025, 4:00 PM EST
30.89
+0.20 (0.65%)
After-hours: Dec 5, 2025, 7:51 PM EST

ICICI Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 202531.0431.2231.0231.1531.150.19%3,872,513
Oct 10, 202531.1031.4831.0031.0931.090.75%3,139,606
Oct 9, 202530.8230.8630.6330.8630.860.39%5,614,241
Oct 8, 202530.9130.9230.6030.7430.74-0.90%5,096,957
Oct 7, 202530.8231.1930.8231.0231.020.91%4,020,111
Oct 6, 202530.6730.7630.5330.7430.74-0.07%4,202,587
Oct 3, 202530.6730.7830.5530.7630.760.42%3,572,291
Oct 2, 202530.5430.6530.4030.6330.630.29%4,121,341
Oct 1, 202530.8030.8930.5230.5430.541.03%5,529,935
Sep 30, 202530.3230.3630.1530.2330.23-0.26%4,234,661
Sep 29, 202530.5630.5630.2530.3130.31-1.01%3,102,300
Sep 26, 202530.6930.7230.5130.6230.62-0.23%4,147,614
Sep 25, 202530.9030.9730.6830.6930.69-0.90%4,585,537
Sep 24, 202531.3331.3330.9630.9730.97-1.21%6,671,843
Sep 23, 202531.5431.6331.3231.3531.35-1.26%3,379,513
Sep 22, 202531.7731.9331.7531.7531.75-0.69%4,102,616
Sep 19, 202531.9832.1631.9731.9731.97-0.28%6,163,618
Sep 18, 202532.2132.2231.9232.0632.06-1.66%5,746,584
Sep 17, 202532.3432.8432.3232.6032.601.12%7,466,062
Sep 16, 202532.0232.3832.0232.2432.240.72%4,066,855
Sep 15, 202532.1032.1731.9832.0132.01-0.19%3,235,408
Sep 12, 202531.9732.1131.9632.0732.070.28%3,077,030
Sep 11, 202531.5031.9831.4931.9831.981.04%5,065,779
Sep 10, 202531.8331.8431.5431.6531.65-0.47%6,322,279
Sep 9, 202531.8031.9131.7731.8031.80-0.19%4,173,170
Sep 8, 202531.7831.8831.6431.8631.860.60%4,556,498
Sep 5, 202531.9931.9931.6331.6731.67-0.66%5,205,046
Sep 4, 202531.8231.9431.7131.8831.880.57%4,979,060
Sep 3, 202531.6431.7631.5331.7031.700.48%3,326,744
Sep 2, 202531.5231.6731.2631.5531.55-0.60%3,262,961
Aug 29, 202531.6731.8431.5931.7431.74-5,591,340
Aug 28, 202531.9631.9631.7431.7431.74-0.69%5,137,398
Aug 27, 202531.7931.9731.5931.9631.960.31%3,487,042
Aug 26, 202532.0832.1331.7631.8631.86-1.45%5,481,189
Aug 25, 202532.6732.7232.3332.3332.33-1.19%3,181,491
Aug 22, 202533.0933.1832.6532.7232.72-1.83%5,687,205
Aug 21, 202533.1533.3533.1233.3333.330.42%3,968,293
Aug 20, 202532.9933.3932.9233.1933.190.94%3,782,067
Aug 19, 202533.0533.0832.8832.8832.88-0.63%6,904,410
Aug 18, 202532.9533.1332.9433.0933.090.64%3,919,549
Aug 15, 202532.6332.9332.6332.8832.880.80%2,616,768
Aug 14, 202532.7432.7432.4932.6232.62-0.12%2,167,846
Aug 13, 202532.6732.7032.5432.6632.660.31%2,783,048
Aug 12, 202532.4532.5932.1932.5632.56-0.43%3,198,009
Aug 11, 202532.7832.8432.6532.7032.49-0.52%1,433,091
Aug 8, 202532.9232.9232.6932.8732.660.09%1,804,855
Aug 7, 202532.9933.1032.8332.8432.63-0.39%1,782,488
Aug 6, 202533.0333.0832.8832.9732.760.43%3,397,839
Aug 5, 202532.8333.0032.7632.8332.62-1.08%3,621,930
Aug 4, 202533.5433.5433.0433.1932.97-1.34%5,376,167
Aug 1, 202533.6133.7133.5233.6433.42-0.18%2,381,590
Jul 31, 202533.4533.7933.4533.7033.481.20%3,558,496
Jul 30, 202533.5533.5533.2233.3033.08-1.42%4,866,925
Jul 29, 202534.0734.1233.7433.7833.56-0.18%5,871,158
Jul 28, 202534.0634.1233.7433.8433.62-0.76%7,413,046
Jul 25, 202534.1334.2033.9434.1033.88-0.44%3,378,377
Jul 24, 202534.4034.4234.2234.2534.03-0.46%4,240,059
Jul 23, 202534.4334.5534.2434.4134.190.94%5,039,201
Jul 22, 202534.2034.3734.0934.0933.87-0.38%4,012,167
Jul 21, 202534.0834.5733.9334.2234.003.04%9,977,321
Jul 18, 202533.3633.3833.0533.2132.99-0.06%5,592,896
Jul 17, 202533.0033.2432.9533.2333.01-0.12%4,210,420