ICICI Bank Limited (BOM:532174)
India · Delayed Price · Currency is INR 1,313.35
-46.10 (-3.39%)
At close: Mar 6, 2026
ICICI Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1,428.00 | 1,444.40 | 1,415.00 | 1,418.15 | 1,418.15 | -1.28% | 700,767 |
| Jan 13, 2026 | 1,418.30 | 1,442.00 | 1,411.15 | 1,436.55 | 1,436.55 | 1.66% | 747,330 |
| Jan 12, 2026 | 1,402.00 | 1,424.80 | 1,391.75 | 1,413.15 | 1,413.15 | 0.68% | 248,750 |
| Jan 9, 2026 | 1,425.65 | 1,429.35 | 1,401.80 | 1,403.55 | 1,403.55 | -2.22% | 357,885 |
| Jan 8, 2026 | 1,425.10 | 1,442.20 | 1,423.55 | 1,435.35 | 1,435.35 | 0.48% | 1,638,746 |
| Jan 7, 2026 | 1,361.15 | 1,429.55 | 1,361.15 | 1,428.45 | 1,428.45 | 1.25% | 2,741,883 |
| Jan 6, 2026 | 1,371.40 | 1,413.50 | 1,367.55 | 1,410.75 | 1,410.75 | 2.87% | 730,128 |
| Jan 5, 2026 | 1,352.05 | 1,375.30 | 1,352.05 | 1,371.45 | 1,371.45 | 1.23% | 339,221 |
| Jan 2, 2026 | 1,339.70 | 1,356.95 | 1,337.10 | 1,354.80 | 1,354.80 | 1.29% | 176,660 |
| Jan 1, 2026 | 1,343.20 | 1,348.10 | 1,335.60 | 1,337.55 | 1,337.55 | -0.40% | 862,315 |
| 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 |