ICICI Bank Limited (BOM:532174)
India · Delayed Price · Currency is INR 1,337.55
-5.35 (-0.40%)
At close: Jan 1, 2026
ICICI Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1,347.60 | 1,350.00 | 1,339.40 | 1,342.90 | 1,342.90 | 0.06% | 144,631 |
| Dec 30, 2025 | 1,339.50 | 1,347.40 | 1,338.30 | 1,342.15 | 1,342.15 | -0.08% | 278,304 |
| Dec 29, 2025 | 1,350.60 | 1,355.00 | 1,341.90 | 1,343.20 | 1,343.20 | -0.54% | 121,640 |
| Dec 26, 2025 | 1,357.00 | 1,362.00 | 1,348.50 | 1,350.55 | 1,350.55 | -0.66% | 52,337 |
| Dec 24, 2025 | 1,363.05 | 1,368.15 | 1,357.80 | 1,359.50 | 1,359.50 | -0.26% | 545,484 |
| Dec 23, 2025 | 1,364.95 | 1,365.05 | 1,357.40 | 1,363.05 | 1,363.05 | -0.39% | 113,555 |
| Dec 22, 2025 | 1,356.00 | 1,371.00 | 1,354.30 | 1,368.40 | 1,368.40 | 1.05% | 148,674 |
| Dec 19, 2025 | 1,356.85 | 1,359.85 | 1,351.00 | 1,354.15 | 1,354.15 | -0.20% | 250,017 |
| Dec 18, 2025 | 1,349.95 | 1,369.50 | 1,345.00 | 1,356.90 | 1,356.90 | 0.29% | 976,645 |
| Dec 17, 2025 | 1,366.00 | 1,366.00 | 1,343.20 | 1,352.95 | 1,352.95 | -0.96% | 346,718 |
| Dec 16, 2025 | 1,362.00 | 1,368.05 | 1,355.55 | 1,366.00 | 1,366.00 | 0.06% | 118,442 |
| Dec 15, 2025 | 1,358.55 | 1,369.40 | 1,356.65 | 1,365.20 | 1,365.20 | -0.06% | 143,049 |
| Dec 12, 2025 | 1,366.10 | 1,370.35 | 1,363.35 | 1,366.00 | 1,366.00 | 0.44% | 732,186 |
| Dec 11, 2025 | 1,363.55 | 1,366.20 | 1,353.15 | 1,359.95 | 1,359.95 | -0.31% | 1,217,779 |
| Dec 10, 2025 | 1,375.50 | 1,379.50 | 1,357.80 | 1,364.15 | 1,364.15 | -0.78% | 511,819 |
| Dec 9, 2025 | 1,380.00 | 1,383.80 | 1,373.35 | 1,374.90 | 1,374.90 | -1.04% | 214,148 |
| Dec 8, 2025 | 1,390.50 | 1,394.75 | 1,382.80 | 1,389.40 | 1,389.40 | -0.19% | 107,255 |
| 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 |