Skip to main content
ICICI Bank Limited (IBN)
NYSE: IBN · Real-Time Price · USD
26.91
-0.63 (-2.29%)
At close: Apr 28, 2026, 4:00 PM EDT
26.98
+0.07 (0.26%)
Pre-market: Apr 29, 2026, 4:02 AM EDT

ICICI Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.1427.2826.8626.9126.91-2.29%7,177,246
Apr 27, 202627.4327.6427.4327.5427.54-0.22%6,710,165
Apr 24, 202627.9527.9827.5627.6027.60-1.60%9,811,583
Apr 23, 202628.3128.3827.8728.0528.05-1.27%8,515,543
Apr 22, 202628.4128.6328.3128.4128.41-0.91%7,870,978
Apr 21, 202629.1729.3128.6128.6728.67-0.28%8,271,920
Apr 20, 202628.7129.1128.6928.7528.75-0.17%5,763,669
Apr 17, 202629.0129.4025.2028.8028.801.48%9,188,302
Apr 16, 202628.5828.6828.3628.3828.38-0.28%7,433,448
Apr 15, 202628.3728.5528.2528.4628.460.60%8,055,143
Apr 14, 202628.0628.3327.9628.2928.290.89%8,096,086
Apr 13, 202628.0828.2627.8728.0428.041.12%6,753,552
Apr 10, 202627.9528.1227.7227.7327.730.95%4,433,395
Apr 9, 202627.1027.5726.9727.4727.47-0.15%6,056,643
Apr 8, 202627.8327.9227.4627.5127.515.85%7,152,752
Apr 7, 202626.4826.4825.9625.9925.99-0.27%4,375,050
Apr 6, 202625.6926.1225.6926.0626.061.76%5,859,189
Apr 2, 202625.4625.8925.3425.6125.61-0.43%5,427,786
Apr 1, 202625.8725.9125.6025.7225.72-0.69%5,221,984
Mar 31, 202625.4925.9325.3025.9025.902.78%6,497,818
Mar 30, 202625.1025.4325.0825.2025.20-0.40%6,341,798
Mar 27, 202625.8325.8625.2825.3025.30-2.43%4,963,529
Mar 26, 202626.0026.2625.9025.9325.93-1.41%3,415,872
Mar 25, 202626.7126.7326.2426.3026.301.04%6,810,038
Mar 24, 202626.1126.4025.9926.0326.03-1.59%6,073,679
Mar 23, 202626.4526.7826.2526.4526.451.42%7,862,308
Mar 20, 202626.4826.5926.0526.0826.08-2.90%6,332,011
Mar 19, 202626.3126.9826.3126.8626.861.17%7,561,087
Mar 18, 202627.2827.3526.5126.5526.55-3.17%6,514,746
Mar 17, 202627.7227.7227.3427.4227.420.18%10,266,305
Mar 16, 202627.1927.5127.0827.3727.372.97%5,322,443
Mar 13, 202626.9827.0426.5826.5826.58-0.89%6,632,223
Mar 12, 202627.0227.1626.8226.8226.82-1.69%8,361,496
Mar 11, 202627.7728.0627.0927.2827.28-2.75%10,171,826
Mar 10, 202628.2528.4728.0428.0528.050.11%5,386,119
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