ICICI Bank Limited (BOM:532174)
India · Delayed Price · Currency is INR 1,205.20
-29.00 (-2.35%)
At close: Mar 30, 2026
BOM:532174 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,214.00 | 1,222.60 | 1,200.10 | 1,205.20 | 1,205.20 | -2.35% | 672,718 |
| Mar 27, 2026 | 1,251.00 | 1,260.00 | 1,230.60 | 1,234.20 | 1,234.20 | -2.03% | 613,694 |
| Mar 25, 2026 | 1,256.45 | 1,272.95 | 1,255.00 | 1,259.80 | 1,259.80 | 0.65% | 1,862,199 |
| Mar 24, 2026 | 1,240.20 | 1,253.90 | 1,224.30 | 1,251.70 | 1,251.70 | 2.38% | 606,409 |
| Mar 23, 2026 | 1,239.20 | 1,239.20 | 1,218.00 | 1,222.65 | 1,222.65 | -1.84% | 481,682 |
| Mar 20, 2026 | 1,255.90 | 1,274.10 | 1,241.40 | 1,245.55 | 1,245.55 | -0.42% | 948,232 |
| Mar 19, 2026 | 1,268.00 | 1,284.95 | 1,244.00 | 1,250.80 | 1,250.80 | -3.04% | 1,093,559 |
| Mar 18, 2026 | 1,288.45 | 1,297.20 | 1,271.25 | 1,289.95 | 1,289.95 | 0.08% | 1,592,825 |
| Mar 17, 2026 | 1,280.30 | 1,293.90 | 1,273.50 | 1,288.95 | 1,288.95 | 1.25% | 483,610 |
| Mar 16, 2026 | 1,254.30 | 1,276.60 | 1,240.15 | 1,273.00 | 1,273.00 | 1.49% | 443,212 |
| Mar 13, 2026 | 1,254.80 | 1,262.10 | 1,248.25 | 1,254.30 | 1,254.30 | -0.93% | 280,670 |
| Mar 12, 2026 | 1,277.90 | 1,280.40 | 1,258.10 | 1,266.10 | 1,266.10 | -2.19% | 1,278,570 |
| Mar 11, 2026 | 1,303.65 | 1,307.00 | 1,291.00 | 1,294.45 | 1,294.45 | -1.36% | 560,153 |
| Mar 10, 2026 | 1,289.05 | 1,315.00 | 1,286.65 | 1,312.25 | 1,312.25 | 2.73% | 295,546 |
| Mar 9, 2026 | 1,277.00 | 1,282.45 | 1,251.30 | 1,277.40 | 1,277.40 | -2.74% | 290,679 |
| Mar 6, 2026 | 1,338.00 | 1,346.45 | 1,310.70 | 1,313.35 | 1,313.35 | -3.39% | 406,974 |
| Mar 5, 2026 | 1,370.00 | 1,370.90 | 1,347.50 | 1,359.45 | 1,359.45 | -0.37% | 659,348 |
| Mar 4, 2026 | 1,325.00 | 1,375.90 | 1,325.00 | 1,364.50 | 1,364.50 | -0.71% | 673,258 |
| Mar 2, 2026 | 1,351.30 | 1,378.95 | 1,351.30 | 1,374.20 | 1,374.20 | -0.35% | 306,289 |
| Feb 27, 2026 | 1,400.00 | 1,401.40 | 1,377.00 | 1,379.00 | 1,379.00 | -1.85% | 517,501 |
| Feb 26, 2026 | 1,403.05 | 1,409.95 | 1,392.10 | 1,404.95 | 1,404.95 | 0.35% | 1,380,390 |
| Feb 25, 2026 | 1,392.90 | 1,407.00 | 1,389.00 | 1,400.00 | 1,400.00 | 1.10% | 1,070,435 |
| Feb 24, 2026 | 1,399.20 | 1,400.15 | 1,382.10 | 1,384.80 | 1,384.80 | -1.02% | 535,242 |
| Feb 23, 2026 | 1,395.40 | 1,408.95 | 1,395.40 | 1,399.10 | 1,399.10 | 0.40% | 302,922 |
| Feb 20, 2026 | 1,385.75 | 1,403.60 | 1,383.45 | 1,393.55 | 1,393.55 | 0.24% | 322,233 |
| Feb 19, 2026 | 1,412.95 | 1,412.95 | 1,385.25 | 1,390.15 | 1,390.15 | -1.27% | 608,191 |
| Feb 18, 2026 | 1,409.65 | 1,413.50 | 1,399.10 | 1,408.00 | 1,408.00 | 0.06% | 762,647 |
| Feb 17, 2026 | 1,409.00 | 1,413.10 | 1,393.25 | 1,407.15 | 1,407.15 | -0.22% | 59,210 |
| Feb 16, 2026 | 1,408.95 | 1,414.60 | 1,400.65 | 1,410.20 | 1,410.20 | -0.29% | 544,251 |
| Feb 13, 2026 | 1,426.00 | 1,434.50 | 1,410.60 | 1,414.35 | 1,414.35 | -1.11% | 391,619 |
| Feb 12, 2026 | 1,401.00 | 1,432.85 | 1,401.00 | 1,430.20 | 1,430.20 | 1.73% | 2,503,695 |
| Feb 11, 2026 | 1,402.85 | 1,413.50 | 1,401.00 | 1,405.90 | 1,405.90 | 0.03% | 3,512,188 |
| Feb 10, 2026 | 1,400.05 | 1,409.00 | 1,395.70 | 1,405.50 | 1,405.50 | 0.60% | 3,625,973 |
| Feb 9, 2026 | 1,414.95 | 1,414.95 | 1,388.85 | 1,397.15 | 1,397.15 | -0.68% | 184,538 |
| Feb 6, 2026 | 1,396.30 | 1,409.90 | 1,394.75 | 1,406.65 | 1,406.65 | 0.75% | 124,906 |
| Feb 5, 2026 | 1,405.60 | 1,411.95 | 1,392.60 | 1,396.20 | 1,396.20 | -0.89% | 1,299,650 |
| Feb 4, 2026 | 1,388.00 | 1,413.90 | 1,388.00 | 1,408.70 | 1,408.70 | 1.37% | 311,628 |
| Feb 3, 2026 | 1,410.00 | 1,416.00 | 1,374.00 | 1,389.60 | 1,389.60 | 2.77% | 767,637 |
| Feb 2, 2026 | 1,326.25 | 1,354.70 | 1,326.25 | 1,352.20 | 1,352.20 | 1.40% | 170,467 |
| Feb 1, 2026 | 1,351.10 | 1,365.10 | 1,328.20 | 1,333.50 | 1,333.50 | -1.59% | 137,921 |
| Jan 30, 2026 | 1,366.45 | 1,382.40 | 1,353.10 | 1,355.05 | 1,355.05 | -2.10% | 222,341 |
| Jan 29, 2026 | 1,365.80 | 1,387.65 | 1,354.80 | 1,384.10 | 1,384.10 | 1.22% | 1,245,831 |
| Jan 28, 2026 | 1,358.15 | 1,380.00 | 1,358.15 | 1,367.40 | 1,367.40 | 0.30% | 854,427 |
| Jan 27, 2026 | 1,342.95 | 1,368.90 | 1,328.65 | 1,363.35 | 1,363.35 | 1.49% | 195,882 |
| Jan 23, 2026 | 1,340.00 | 1,354.75 | 1,335.70 | 1,343.35 | 1,343.35 | -0.17% | 1,167,950 |
| Jan 22, 2026 | 1,352.05 | 1,355.00 | 1,338.00 | 1,345.65 | 1,345.65 | -0.21% | 450,812 |
| Jan 21, 2026 | 1,370.00 | 1,371.00 | 1,340.00 | 1,348.45 | 1,348.45 | -1.96% | 315,112 |
| Jan 20, 2026 | 1,371.65 | 1,387.75 | 1,371.10 | 1,375.35 | 1,375.35 | -0.32% | 123,595 |
| Jan 19, 2026 | 1,392.15 | 1,399.85 | 1,360.00 | 1,379.80 | 1,379.80 | -2.26% | 901,613 |
| Jan 16, 2026 | 1,415.00 | 1,420.60 | 1,400.20 | 1,411.65 | 1,411.65 | -0.46% | 337,891 |