ICICI Bank Limited (BOM:532174)
India · Delayed Price · Currency is INR 1,471.40
-10.20 (-0.69%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,478.00 | 1,485.00 | 1,458.00 | 1,471.40 | 1,471.40 | -0.69% | 113,314 |
| Jul 31, 2025 | 1,471.00 | 1,494.10 | 1,464.40 | 1,481.60 | 1,481.60 | -0.01% | 106,998 |
| Jul 30, 2025 | 1,490.00 | 1,490.00 | 1,477.15 | 1,481.70 | 1,481.70 | -0.31% | 95,743 |
| Jul 29, 2025 | 1,476.35 | 1,489.85 | 1,475.15 | 1,486.25 | 1,486.25 | -0.16% | 942,727 |
| Jul 28, 2025 | 1,474.20 | 1,493.60 | 1,474.20 | 1,488.65 | 1,488.65 | 0.82% | 214,482 |
| Jul 25, 2025 | 1,489.40 | 1,493.70 | 1,473.70 | 1,476.60 | 1,476.60 | -0.41% | 139,875 |
| Jul 24, 2025 | 1,488.50 | 1,488.50 | 1,476.80 | 1,482.70 | 1,482.70 | -0.34% | 149,203 |
| Jul 23, 2025 | 1,482.00 | 1,489.95 | 1,472.50 | 1,487.75 | 1,487.75 | 0.96% | 1,250,566 |
| Jul 22, 2025 | 1,471.15 | 1,482.00 | 1,470.15 | 1,473.55 | 1,473.55 | 0.53% | 1,748,643 |
| Jul 21, 2025 | 1,440.65 | 1,467.60 | 1,436.35 | 1,465.85 | 1,465.85 | 2.76% | 672,553 |
| Jul 18, 2025 | 1,417.00 | 1,428.65 | 1,408.35 | 1,426.50 | 1,426.50 | 0.52% | 252,066 |
| Jul 17, 2025 | 1,420.95 | 1,421.00 | 1,409.30 | 1,419.05 | 1,419.05 | -0.42% | 1,383,862 |
| Jul 16, 2025 | 1,423.05 | 1,429.15 | 1,419.00 | 1,425.05 | 1,425.05 | -0.45% | 618,589 |
| Jul 15, 2025 | 1,422.00 | 1,433.80 | 1,419.90 | 1,431.45 | 1,431.45 | 0.61% | 1,004,368 |
| Jul 14, 2025 | 1,424.00 | 1,424.70 | 1,416.00 | 1,422.75 | 1,422.75 | 0.04% | 1,956,057 |
| Jul 11, 2025 | 1,423.60 | 1,427.95 | 1,414.55 | 1,422.20 | 1,422.20 | -0.16% | 306,304 |
| Jul 10, 2025 | 1,433.00 | 1,438.65 | 1,422.25 | 1,424.50 | 1,424.50 | -0.52% | 182,834 |
| Jul 9, 2025 | 1,439.95 | 1,439.95 | 1,426.60 | 1,432.00 | 1,432.00 | -0.70% | 189,258 |
| Jul 8, 2025 | 1,437.95 | 1,445.40 | 1,430.50 | 1,442.15 | 1,442.15 | 0.46% | 780,989 |
| Jul 7, 2025 | 1,439.65 | 1,440.45 | 1,429.55 | 1,435.55 | 1,435.55 | -0.49% | 124,398 |
| Jul 4, 2025 | 1,426.00 | 1,444.00 | 1,421.10 | 1,442.65 | 1,442.65 | 1.15% | 332,715 |
| Jul 3, 2025 | 1,431.30 | 1,446.40 | 1,424.15 | 1,426.20 | 1,426.20 | -0.14% | 199,977 |
| Jul 2, 2025 | 1,434.05 | 1,451.00 | 1,422.65 | 1,428.15 | 1,428.15 | -0.27% | 369,686 |
| Jul 1, 2025 | 1,445.80 | 1,448.45 | 1,429.95 | 1,432.00 | 1,432.00 | -0.95% | 1,379,334 |
| Jun 30, 2025 | 1,461.75 | 1,461.80 | 1,442.50 | 1,445.80 | 1,445.80 | -1.09% | 120,994 |
| Jun 27, 2025 | 1,438.00 | 1,465.40 | 1,438.00 | 1,461.75 | 1,461.75 | 1.56% | 332,569 |
| Jun 26, 2025 | 1,423.95 | 1,447.50 | 1,423.20 | 1,439.25 | 1,439.25 | 0.94% | 141,157 |
| Jun 25, 2025 | 1,423.95 | 1,428.95 | 1,416.40 | 1,425.80 | 1,425.80 | 0.13% | 109,944 |
| Jun 24, 2025 | 1,426.25 | 1,436.20 | 1,416.40 | 1,423.90 | 1,423.90 | 0.30% | 894,111 |
| Jun 23, 2025 | 1,413.90 | 1,423.00 | 1,412.25 | 1,419.60 | 1,419.60 | -0.54% | 125,255 |
| Jun 20, 2025 | 1,411.35 | 1,433.45 | 1,410.85 | 1,427.35 | 1,427.35 | 1.13% | 375,267 |
| Jun 19, 2025 | 1,409.95 | 1,414.90 | 1,405.10 | 1,411.35 | 1,411.35 | -0.06% | 35,529 |
| Jun 18, 2025 | 1,417.50 | 1,431.80 | 1,410.30 | 1,412.25 | 1,412.25 | -0.76% | 92,690 |
| Jun 17, 2025 | 1,427.20 | 1,429.80 | 1,417.60 | 1,423.05 | 1,423.05 | -0.27% | 1,503,939 |
| Jun 16, 2025 | 1,416.50 | 1,429.00 | 1,414.15 | 1,426.85 | 1,426.85 | 0.75% | 310,588 |
| Jun 13, 2025 | 1,401.05 | 1,421.30 | 1,401.05 | 1,416.20 | 1,416.20 | -0.64% | 151,569 |
| Jun 12, 2025 | 1,431.00 | 1,436.45 | 1,419.60 | 1,425.30 | 1,425.30 | -0.39% | 106,064 |
| Jun 11, 2025 | 1,423.00 | 1,434.40 | 1,418.35 | 1,430.85 | 1,430.85 | 0.56% | 170,309 |
| Jun 10, 2025 | 1,440.00 | 1,440.90 | 1,416.50 | 1,422.90 | 1,422.90 | -0.84% | 1,207,271 |
| Jun 9, 2025 | 1,467.45 | 1,467.50 | 1,434.00 | 1,434.95 | 1,434.95 | -1.68% | 583,251 |
| Jun 6, 2025 | 1,447.10 | 1,461.95 | 1,442.80 | 1,459.50 | 1,459.50 | 0.33% | 418,246 |
| Jun 5, 2025 | 1,430.35 | 1,458.50 | 1,428.00 | 1,454.75 | 1,454.75 | 1.65% | 269,650 |
| Jun 4, 2025 | 1,441.90 | 1,441.90 | 1,426.00 | 1,431.10 | 1,431.10 | -0.48% | 79,054 |
| Jun 3, 2025 | 1,451.35 | 1,453.95 | 1,431.75 | 1,438.00 | 1,438.00 | -0.90% | 1,256,068 |
| Jun 2, 2025 | 1,442.95 | 1,454.85 | 1,432.20 | 1,451.05 | 1,451.05 | 0.35% | 330,420 |
| May 30, 2025 | 1,460.25 | 1,461.00 | 1,444.35 | 1,445.95 | 1,445.95 | -0.73% | 132,254 |
| May 29, 2025 | 1,453.85 | 1,463.00 | 1,445.05 | 1,456.65 | 1,456.65 | 0.20% | 107,814 |
| May 28, 2025 | 1,446.40 | 1,458.10 | 1,443.15 | 1,453.75 | 1,453.75 | 0.46% | 142,880 |
| May 27, 2025 | 1,451.00 | 1,462.75 | 1,435.30 | 1,447.05 | 1,447.05 | -0.92% | 1,176,149 |
| May 26, 2025 | 1,453.05 | 1,471.10 | 1,453.05 | 1,460.50 | 1,460.50 | 0.73% | 325,956 |