ICICI Bank Limited (BOM:532174)
India · Delayed Price · Currency is INR 1,392.00
+5.50 (0.40%)
At close: Dec 5, 2025
ICICI Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,379.90 | 1,395.05 | 1,379.85 | 1,392.00 | 1,392.00 | 0.40% | 218,976 |
| Dec 4, 2025 | 1,389.20 | 1,391.80 | 1,380.10 | 1,386.50 | 1,386.50 | -0.35% | 1,056,528 |
| Dec 3, 2025 | 1,369.60 | 1,393.95 | 1,367.55 | 1,391.40 | 1,391.40 | 1.37% | 567,789 |
| Dec 2, 2025 | 1,381.30 | 1,385.00 | 1,371.00 | 1,372.65 | 1,372.65 | -1.24% | 229,471 |
| Dec 1, 2025 | 1,393.00 | 1,400.00 | 1,385.35 | 1,389.90 | 1,389.90 | 0.09% | 116,897 |
| Nov 28, 2025 | 1,392.05 | 1,398.00 | 1,386.15 | 1,388.70 | 1,388.70 | -0.24% | 222,447 |
| Nov 27, 2025 | 1,377.45 | 1,394.40 | 1,375.45 | 1,392.05 | 1,392.05 | 1.24% | 1,044,040 |
| Nov 26, 2025 | 1,359.00 | 1,376.50 | 1,359.00 | 1,374.95 | 1,374.95 | 1.24% | 1,058,397 |
| Nov 25, 2025 | 1,366.90 | 1,376.80 | 1,354.40 | 1,358.05 | 1,358.05 | -0.73% | 359,756 |
| Nov 24, 2025 | 1,368.70 | 1,376.55 | 1,361.00 | 1,368.05 | 1,368.05 | -0.13% | 547,395 |
| Nov 21, 2025 | 1,374.45 | 1,376.15 | 1,364.90 | 1,369.80 | 1,369.80 | -0.95% | 5,009,714 |
| Nov 20, 2025 | 1,383.95 | 1,388.00 | 1,375.10 | 1,382.90 | 1,382.90 | -0.01% | 1,024,146 |
| Nov 19, 2025 | 1,372.05 | 1,384.00 | 1,371.90 | 1,383.10 | 1,383.10 | 0.82% | 181,373 |
| Nov 18, 2025 | 1,382.90 | 1,382.90 | 1,369.20 | 1,371.90 | 1,371.90 | -0.51% | 74,895 |
| Nov 17, 2025 | 1,373.20 | 1,382.45 | 1,373.20 | 1,378.90 | 1,378.90 | 0.51% | 69,960 |
| Nov 14, 2025 | 1,377.85 | 1,381.55 | 1,363.50 | 1,371.90 | 1,371.90 | -1.01% | 194,359 |
| Nov 13, 2025 | 1,359.00 | 1,390.60 | 1,359.00 | 1,385.95 | 1,385.95 | 1.99% | 1,226,318 |
| Nov 12, 2025 | 1,369.00 | 1,369.00 | 1,356.00 | 1,358.95 | 1,358.95 | 0.04% | 200,751 |
| Nov 11, 2025 | 1,349.85 | 1,360.15 | 1,346.80 | 1,358.40 | 1,358.40 | 0.73% | 184,565 |
| Nov 10, 2025 | 1,343.10 | 1,349.65 | 1,340.95 | 1,348.50 | 1,348.50 | 0.43% | 281,098 |
| Nov 7, 2025 | 1,318.55 | 1,344.70 | 1,318.55 | 1,342.75 | 1,342.75 | 1.69% | 330,778 |
| Nov 6, 2025 | 1,330.00 | 1,341.60 | 1,317.50 | 1,320.40 | 1,320.40 | -1.21% | 968,812 |
| Nov 4, 2025 | 1,344.80 | 1,349.95 | 1,333.50 | 1,336.60 | 1,336.60 | -0.67% | 488,643 |
| Nov 3, 2025 | 1,341.95 | 1,351.50 | 1,338.00 | 1,345.60 | 1,345.60 | 0.04% | 493,620 |
| Oct 31, 2025 | 1,359.00 | 1,362.00 | 1,343.40 | 1,345.05 | 1,345.05 | -1.28% | 385,742 |
| Oct 30, 2025 | 1,362.15 | 1,370.30 | 1,360.80 | 1,362.45 | 1,362.45 | -0.59% | 707,639 |
| Oct 29, 2025 | 1,362.35 | 1,371.50 | 1,359.00 | 1,370.55 | 1,370.55 | 0.54% | 452,978 |
| Oct 28, 2025 | 1,374.90 | 1,374.90 | 1,356.60 | 1,363.20 | 1,363.20 | -1.05% | 884,448 |
| Oct 27, 2025 | 1,380.00 | 1,387.45 | 1,373.65 | 1,377.70 | 1,377.70 | 0.16% | 715,805 |
| Oct 24, 2025 | 1,370.55 | 1,381.75 | 1,368.80 | 1,375.45 | 1,375.45 | 0.88% | 745,989 |
| Oct 23, 2025 | 1,386.95 | 1,390.15 | 1,360.00 | 1,363.50 | 1,363.50 | -1.35% | 1,060,995 |
| Oct 21, 2025 | 1,386.95 | 1,388.00 | 1,376.10 | 1,382.20 | 1,382.20 | -0.63% | 137,520 |
| Oct 20, 2025 | 1,441.20 | 1,441.95 | 1,389.25 | 1,390.90 | 1,390.90 | -3.19% | 625,035 |
| Oct 17, 2025 | 1,413.90 | 1,439.60 | 1,411.40 | 1,436.70 | 1,436.70 | 1.38% | 591,326 |
| Oct 16, 2025 | 1,400.05 | 1,419.05 | 1,399.05 | 1,417.20 | 1,417.20 | 1.34% | 1,430,422 |
| Oct 15, 2025 | 1,386.00 | 1,400.20 | 1,385.40 | 1,398.40 | 1,398.40 | 1.03% | 781,065 |
| Oct 14, 2025 | 1,385.30 | 1,387.30 | 1,375.00 | 1,384.10 | 1,384.10 | 0.37% | 203,114 |
| Oct 13, 2025 | 1,371.05 | 1,385.45 | 1,371.05 | 1,379.05 | 1,379.05 | -0.12% | 533,316 |
| Oct 10, 2025 | 1,368.90 | 1,385.15 | 1,368.90 | 1,380.65 | 1,380.65 | 0.32% | 472,687 |
| Oct 9, 2025 | 1,371.60 | 1,378.95 | 1,365.65 | 1,376.20 | 1,376.20 | 0.44% | 947,428 |
| Oct 8, 2025 | 1,373.90 | 1,381.25 | 1,364.40 | 1,370.15 | 1,370.15 | -0.43% | 506,954 |
| Oct 7, 2025 | 1,365.40 | 1,383.00 | 1,364.00 | 1,376.10 | 1,376.10 | 0.97% | 504,543 |
| Oct 6, 2025 | 1,367.05 | 1,372.50 | 1,359.50 | 1,362.90 | 1,362.90 | -0.15% | 218,338 |
| Oct 3, 2025 | 1,374.35 | 1,374.35 | 1,361.20 | 1,365.00 | 1,365.00 | -0.51% | 709,738 |
| Oct 1, 2025 | 1,349.15 | 1,379.55 | 1,344.70 | 1,371.95 | 1,371.95 | 1.77% | 1,627,104 |
| Sep 30, 2025 | 1,355.00 | 1,356.00 | 1,343.00 | 1,348.05 | 1,348.05 | 0.07% | 70,380 |
| Sep 29, 2025 | 1,357.95 | 1,366.55 | 1,345.50 | 1,347.05 | 1,347.05 | -1.01% | 238,154 |
| Sep 26, 2025 | 1,369.75 | 1,370.40 | 1,357.00 | 1,360.75 | 1,360.75 | -1.07% | 202,190 |
| Sep 25, 2025 | 1,379.00 | 1,391.25 | 1,373.20 | 1,375.50 | 1,375.50 | -0.47% | 747,764 |
| Sep 24, 2025 | 1,386.00 | 1,390.90 | 1,377.00 | 1,381.95 | 1,381.95 | -0.90% | 265,266 |