Skip to main content
ICICI Bank Limited (IBN)
NYSE: IBN · Real-Time Price · USD
29.55
+0.41 (1.41%)
At close: Jun 26, 2026, 4:00 PM EDT
28.99
-0.56 (-1.90%)
After-hours: Jun 26, 2026, 7:24 PM EDT

ICICI Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202629.0629.6029.0629.5529.551.41%5,223,341
Jun 25, 202629.2129.4529.0629.1429.140.48%6,777,896
Jun 24, 202628.8129.1028.7729.0029.002.40%6,759,474
Jun 23, 202627.9028.3827.8028.3228.32-0.74%7,366,365
Jun 22, 202628.1528.6628.0628.5328.532.11%9,022,243
Jun 18, 202628.2128.3027.9127.9427.940.18%5,336,952
Jun 17, 202628.1328.2527.8227.8927.89-0.82%5,923,766
Jun 16, 202628.0528.3027.9828.1228.121.11%6,562,572
Jun 15, 202627.9228.1627.7927.8127.810.07%5,879,103
Jun 12, 202627.9928.1527.6827.7927.791.20%7,113,893
Jun 11, 202627.1527.5127.0827.4627.462.58%8,551,748
Jun 10, 202626.6926.9226.6026.7726.771.83%7,889,809
Jun 9, 202626.6626.6626.1026.2926.292.30%11,940,983
Jun 8, 202625.8626.0625.6225.7025.70-0.96%7,595,537
Jun 5, 202626.1426.2825.8725.9525.95-0.54%6,505,007
Jun 4, 202625.9926.2925.9526.0926.092.31%5,895,946
Jun 3, 202625.5525.8625.4625.5025.500.87%7,602,364
Jun 2, 202625.7025.7025.2625.2825.28-1.83%6,017,407
Jun 1, 202625.8226.0825.7025.7525.75-1.83%6,595,406
May 29, 202626.4026.4926.1526.2326.230.23%8,152,577
May 28, 202625.9426.3025.7026.1726.170.08%4,587,848
May 27, 202626.4526.4826.1526.1526.15-0.30%5,158,998
May 26, 202626.4026.4826.2326.2326.230.96%4,023,268
May 22, 202626.0926.3325.9225.9825.980.35%6,136,099
May 21, 202625.5225.9925.3025.8925.890.82%9,417,477
May 20, 202625.4625.7925.2325.6825.681.70%6,773,281
May 19, 202625.5425.5725.1725.2525.25-2.36%9,553,157
May 18, 202626.1226.2725.7725.8625.86-0.73%5,423,733
May 15, 202625.9826.0625.8426.0526.05-0.50%3,961,680
May 14, 202625.8826.2725.8826.1826.181.95%4,365,067
May 13, 202625.6325.9325.6225.6825.68-0.39%8,101,937
May 12, 202625.8425.8425.5325.7825.78-1.23%12,895,689
May 11, 202626.4026.4626.0726.1026.10-1.47%6,395,912
May 8, 202626.7926.9226.3926.4926.49-0.93%4,930,539
May 7, 202626.8226.9026.6926.7426.74-0.04%7,228,080
May 6, 202626.8027.0226.6826.7526.752.81%12,693,651
May 5, 202626.1226.1225.9526.0226.02-0.46%6,889,135
May 4, 202626.3026.5726.1026.1426.14-1.06%7,344,343
May 1, 202626.6826.7526.4126.4226.42-0.64%3,712,177
Apr 30, 202626.4126.7526.4126.5926.590.11%6,103,889
Apr 29, 202626.8626.8726.5126.5626.56-1.30%7,688,847
Apr 28, 202627.1427.2826.8626.9126.91-2.29%7,427,248
Apr 27, 202627.4327.6427.4327.5427.54-0.22%6,710,169
Apr 24, 202627.9527.9827.5627.6027.60-1.60%9,811,607
Apr 23, 202628.3128.3827.8728.0528.05-1.27%8,520,407
Apr 22, 202628.4128.6328.3128.4128.41-0.91%7,871,204
Apr 21, 202629.1729.3128.6128.6728.67-0.28%8,272,758
Apr 20, 202628.7129.1128.6928.7528.75-0.17%6,108,086
Apr 17, 202629.0129.4025.2028.8028.801.48%9,188,557
Apr 16, 202628.5828.6828.3628.3828.38-0.28%7,433,593
Apr 15, 202628.3728.5528.2528.4628.460.60%8,055,399
Apr 14, 202628.0628.3327.9628.2928.290.89%8,099,544
Apr 13, 202628.0828.2627.8728.0428.041.12%6,773,371
Apr 10, 202627.9528.1227.7227.7327.730.95%4,435,865
Apr 9, 202627.1027.5726.9727.4727.47-0.15%6,056,649
Apr 8, 202627.8327.9227.4627.5127.515.85%7,223,227
Apr 7, 202626.4826.4825.9625.9925.99-0.27%4,383,135
Apr 6, 202625.6926.1225.6926.0626.061.76%5,859,715
Apr 2, 202625.4625.8925.3425.6125.61-0.43%5,427,863
Apr 1, 202625.8725.9125.6025.7225.72-0.69%5,222,315
Mar 31, 202625.4925.9325.3025.9025.902.78%6,502,562
Mar 30, 202625.1025.4325.0825.2025.20-0.40%6,452,964
Mar 27, 202625.8325.8625.2825.3025.30-2.43%5,049,355
Mar 26, 202626.0026.2625.9025.9325.93-1.41%3,435,393
Mar 25, 202626.7126.7326.2426.3026.301.04%6,930,946
Mar 24, 202626.1126.4025.9926.0326.03-1.59%8,726,568
Mar 23, 202626.4526.7826.2526.4526.451.42%7,862,438
Mar 20, 202626.4826.5926.0526.0826.08-2.90%6,340,678
Mar 19, 202626.3126.9826.3126.8626.861.17%7,578,007
Mar 18, 202627.2827.3526.5126.5526.55-3.17%9,279,539
Mar 17, 202627.7227.7227.3427.4227.420.18%10,297,784
Mar 16, 202627.1927.5127.0827.3727.372.97%5,322,643
Mar 13, 202626.9827.0426.5826.5826.58-0.89%6,633,275
Mar 12, 202627.0227.1626.8226.8226.82-1.69%8,653,054
Mar 11, 202627.7728.0627.0927.2827.28-2.75%10,172,559
Mar 10, 202628.2528.4728.0428.0528.050.11%5,387,495
Mar 9, 202627.6028.0527.3228.0228.02-0.64%5,757,918
Mar 6, 202628.2928.4528.0528.2028.20-1.98%5,598,388
Mar 5, 202629.4029.4628.6328.7728.77-2.64%10,294,545
Mar 4, 202629.5929.6529.3929.5529.55-0.17%3,932,942
Mar 3, 202629.5229.6829.0529.6029.60-2.05%5,515,459
Mar 2, 202629.8530.2729.8130.2230.22-0.95%4,225,142
Feb 27, 202630.4130.5230.3030.5130.51-0.78%3,663,078
Feb 26, 202630.8931.0030.6630.7530.75-0.65%3,405,250
Feb 25, 202630.8731.2230.8730.9530.950.68%3,166,768
Feb 24, 202630.5230.7530.2530.7430.740.46%3,572,704
Feb 23, 202630.8531.0430.6030.6030.60-1.03%4,230,250
Feb 20, 202630.5431.1330.4130.9230.921.58%6,756,937
Feb 19, 202630.4430.4630.2730.4430.44-1.55%3,429,854
Feb 18, 202630.8531.0830.8530.9230.92-0.03%3,107,772
Feb 17, 202631.0331.1630.8930.9330.931.01%2,932,656
Feb 13, 202631.1131.1730.5230.6230.62-2.05%5,392,895
Feb 12, 202631.5031.6831.2531.2631.260.45%5,382,872
Feb 11, 202631.0131.2330.9731.1231.12-0.10%6,062,571
Feb 10, 202630.8731.3230.8631.1531.151.33%5,024,246
Feb 9, 202630.6430.8430.4730.7430.74-1.41%3,868,517
Feb 6, 202630.9631.2130.9331.1831.180.97%4,029,785
Feb 5, 202630.7330.9830.5730.8830.88-0.13%6,141,971
Feb 4, 202630.9031.0930.8430.9230.921.51%7,130,955
Feb 3, 202630.7531.1930.4630.4630.46-0.94%9,181,969