ICICI Bank Limited (BOM:532174)
India · Delayed Price · Currency is INR 1,416.70
-16.50 (-1.15%)
At close: Aug 26, 2025
ICICI Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,392.00 | 1,404.80 | 1,391.70 | 1,398.00 | 1,398.00 | -0.06% | 48,306 |
| Aug 28, 2025 | 1,410.70 | 1,411.65 | 1,396.15 | 1,398.80 | 1,398.80 | -1.26% | 90,265 |
| Aug 26, 2025 | 1,421.30 | 1,426.05 | 1,413.30 | 1,416.70 | 1,416.70 | -1.15% | 676,583 |
| Aug 25, 2025 | 1,439.95 | 1,439.95 | 1,423.60 | 1,433.20 | 1,433.20 | -0.21% | 292,472 |
| Aug 22, 2025 | 1,441.35 | 1,445.50 | 1,430.00 | 1,436.20 | 1,436.20 | -0.66% | 273,740 |
| Aug 21, 2025 | 1,440.70 | 1,447.70 | 1,436.05 | 1,445.80 | 1,445.80 | 1.09% | 80,709 |
| Aug 20, 2025 | 1,439.90 | 1,439.90 | 1,424.00 | 1,430.25 | 1,430.25 | -0.43% | 142,045 |
| Aug 19, 2025 | 1,430.25 | 1,438.85 | 1,426.25 | 1,436.40 | 1,436.40 | 0.13% | 320,270 |
| Aug 18, 2025 | 1,431.25 | 1,451.95 | 1,431.15 | 1,434.60 | 1,434.60 | 0.51% | 192,065 |
| Aug 14, 2025 | 1,417.95 | 1,431.00 | 1,415.00 | 1,427.30 | 1,427.30 | 0.43% | 338,086 |
| Aug 13, 2025 | 1,422.10 | 1,427.20 | 1,415.55 | 1,421.15 | 1,421.15 | -0.07% | 1,396,880 |
| Aug 12, 2025 | 1,429.25 | 1,433.65 | 1,420.80 | 1,422.10 | 1,422.10 | -1.02% | 171,734 |
| Aug 11, 2025 | 1,431.95 | 1,438.80 | 1,419.85 | 1,436.70 | 1,425.70 | 0.02% | 242,638 |
| Aug 8, 2025 | 1,446.20 | 1,446.20 | 1,432.25 | 1,436.45 | 1,425.45 | -0.25% | 878,001 |
| Aug 7, 2025 | 1,442.95 | 1,447.15 | 1,428.85 | 1,440.05 | 1,429.02 | -0.33% | 229,404 |
| Aug 6, 2025 | 1,440.35 | 1,453.00 | 1,440.35 | 1,444.75 | 1,433.69 | 0.03% | 98,381 |
| Aug 5, 2025 | 1,456.95 | 1,461.00 | 1,440.95 | 1,444.30 | 1,433.24 | -1.28% | 1,693,021 |
| Aug 4, 2025 | 1,476.10 | 1,477.70 | 1,461.60 | 1,463.00 | 1,451.80 | -0.57% | 46,494 |
| Aug 1, 2025 | 1,478.00 | 1,485.00 | 1,458.00 | 1,471.40 | 1,460.13 | -0.69% | 113,314 |
| Jul 31, 2025 | 1,471.00 | 1,494.10 | 1,464.40 | 1,481.60 | 1,470.26 | -0.01% | 106,998 |
| Jul 30, 2025 | 1,490.00 | 1,490.00 | 1,477.15 | 1,481.70 | 1,470.36 | -0.31% | 95,743 |
| Jul 29, 2025 | 1,476.35 | 1,489.85 | 1,475.15 | 1,486.25 | 1,474.87 | -0.16% | 942,727 |
| Jul 28, 2025 | 1,474.20 | 1,493.60 | 1,474.20 | 1,488.65 | 1,477.25 | 0.82% | 214,482 |
| Jul 25, 2025 | 1,489.40 | 1,493.70 | 1,473.70 | 1,476.60 | 1,465.30 | -0.41% | 139,875 |
| Jul 24, 2025 | 1,488.50 | 1,488.50 | 1,476.80 | 1,482.70 | 1,471.35 | -0.34% | 149,203 |
| Jul 23, 2025 | 1,482.00 | 1,489.95 | 1,472.50 | 1,487.75 | 1,476.36 | 0.96% | 1,250,566 |
| Jul 22, 2025 | 1,471.15 | 1,482.00 | 1,470.15 | 1,473.55 | 1,462.27 | 0.53% | 1,748,643 |
| Jul 21, 2025 | 1,440.65 | 1,467.60 | 1,436.35 | 1,465.85 | 1,454.63 | 2.76% | 672,553 |
| Jul 18, 2025 | 1,417.00 | 1,428.65 | 1,408.35 | 1,426.50 | 1,415.58 | 0.52% | 252,066 |
| Jul 17, 2025 | 1,420.95 | 1,421.00 | 1,409.30 | 1,419.05 | 1,408.19 | -0.42% | 1,383,862 |
| Jul 16, 2025 | 1,423.05 | 1,429.15 | 1,419.00 | 1,425.05 | 1,414.14 | -0.45% | 618,589 |
| Jul 15, 2025 | 1,422.00 | 1,433.80 | 1,419.90 | 1,431.45 | 1,420.49 | 0.61% | 1,004,368 |
| Jul 14, 2025 | 1,424.00 | 1,424.70 | 1,416.00 | 1,422.75 | 1,411.86 | 0.04% | 1,956,057 |
| Jul 11, 2025 | 1,423.60 | 1,427.95 | 1,414.55 | 1,422.20 | 1,411.31 | -0.16% | 306,304 |
| Jul 10, 2025 | 1,433.00 | 1,438.65 | 1,422.25 | 1,424.50 | 1,413.59 | -0.52% | 182,834 |
| Jul 9, 2025 | 1,439.95 | 1,439.95 | 1,426.60 | 1,432.00 | 1,421.04 | -0.70% | 189,258 |
| Jul 8, 2025 | 1,437.95 | 1,445.40 | 1,430.50 | 1,442.15 | 1,431.11 | 0.46% | 780,989 |
| Jul 7, 2025 | 1,439.65 | 1,440.45 | 1,429.55 | 1,435.55 | 1,424.56 | -0.49% | 124,398 |
| Jul 4, 2025 | 1,426.00 | 1,444.00 | 1,421.10 | 1,442.65 | 1,431.60 | 1.15% | 332,715 |
| Jul 3, 2025 | 1,431.30 | 1,446.40 | 1,424.15 | 1,426.20 | 1,415.28 | -0.14% | 199,977 |
| Jul 2, 2025 | 1,434.05 | 1,451.00 | 1,422.65 | 1,428.15 | 1,417.22 | -0.27% | 369,686 |
| Jul 1, 2025 | 1,445.80 | 1,448.45 | 1,429.95 | 1,432.00 | 1,421.04 | -0.95% | 1,379,334 |
| Jun 30, 2025 | 1,461.75 | 1,461.80 | 1,442.50 | 1,445.80 | 1,434.73 | -1.09% | 120,994 |
| Jun 27, 2025 | 1,438.00 | 1,465.40 | 1,438.00 | 1,461.75 | 1,450.56 | 1.56% | 332,569 |
| Jun 26, 2025 | 1,423.95 | 1,447.50 | 1,423.20 | 1,439.25 | 1,428.23 | 0.94% | 141,157 |
| Jun 25, 2025 | 1,423.95 | 1,428.95 | 1,416.40 | 1,425.80 | 1,414.88 | 0.13% | 109,944 |
| Jun 24, 2025 | 1,426.25 | 1,436.20 | 1,416.40 | 1,423.90 | 1,413.00 | 0.30% | 894,111 |
| Jun 23, 2025 | 1,413.90 | 1,423.00 | 1,412.25 | 1,419.60 | 1,408.73 | -0.54% | 125,255 |
| Jun 20, 2025 | 1,411.35 | 1,433.45 | 1,410.85 | 1,427.35 | 1,416.42 | 1.13% | 375,267 |
| Jun 19, 2025 | 1,409.95 | 1,414.90 | 1,405.10 | 1,411.35 | 1,400.54 | -0.06% | 35,529 |