ICICI Bank Limited (BOM:532174)
India · Delayed Price · Currency is INR 1,360.75
-14.75 (-1.07%)
At close: Sep 26, 2025
ICICI Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,369.75 | 1,370.40 | 1,357.00 | 1,360.75 | 1,360.75 | -1.07% | 202,190 |
| Sep 25, 2025 | 1,379.00 | 1,391.25 | 1,373.20 | 1,375.50 | 1,375.50 | -0.47% | 747,764 |
| Sep 24, 2025 | 1,386.00 | 1,390.90 | 1,377.00 | 1,381.95 | 1,381.95 | -0.90% | 265,266 |
| Sep 23, 2025 | 1,401.00 | 1,403.00 | 1,393.15 | 1,394.55 | 1,394.55 | -0.49% | 100,843 |
| Sep 22, 2025 | 1,395.55 | 1,409.80 | 1,395.55 | 1,401.40 | 1,401.40 | -0.07% | 129,581 |
| Sep 19, 2025 | 1,418.95 | 1,418.95 | 1,400.65 | 1,402.40 | 1,402.40 | -1.37% | 137,834 |
| Sep 18, 2025 | 1,429.00 | 1,432.50 | 1,415.25 | 1,421.85 | 1,421.85 | 0.21% | 386,581 |
| Sep 17, 2025 | 1,420.00 | 1,426.55 | 1,416.40 | 1,418.85 | 1,418.85 | -0.20% | 183,523 |
| Sep 16, 2025 | 1,419.45 | 1,424.70 | 1,414.50 | 1,421.75 | 1,421.75 | 0.16% | 112,965 |
| Sep 15, 2025 | 1,419.30 | 1,426.85 | 1,416.65 | 1,419.50 | 1,419.50 | 0.13% | 131,231 |
| Sep 12, 2025 | 1,401.90 | 1,419.85 | 1,400.00 | 1,417.60 | 1,417.60 | 1.13% | 261,700 |
| Sep 11, 2025 | 1,397.35 | 1,407.70 | 1,396.00 | 1,401.80 | 1,401.80 | -0.12% | 944,316 |
| Sep 10, 2025 | 1,416.35 | 1,416.35 | 1,402.00 | 1,403.45 | 1,403.45 | 0.03% | 681,955 |
| Sep 9, 2025 | 1,407.90 | 1,407.90 | 1,395.50 | 1,403.00 | 1,403.00 | 0.05% | 51,808 |
| Sep 8, 2025 | 1,401.00 | 1,410.50 | 1,397.70 | 1,402.35 | 1,402.35 | -0.02% | 100,913 |
| Sep 5, 2025 | 1,412.55 | 1,412.55 | 1,388.10 | 1,402.70 | 1,402.70 | -0.21% | 167,022 |
| Sep 4, 2025 | 1,409.20 | 1,415.00 | 1,401.80 | 1,405.65 | 1,405.65 | 0.61% | 552,414 |
| Sep 3, 2025 | 1,391.00 | 1,400.00 | 1,383.90 | 1,397.15 | 1,397.15 | 0.19% | 120,826 |
| Sep 2, 2025 | 1,411.55 | 1,413.45 | 1,390.10 | 1,394.45 | 1,394.45 | -1.15% | 97,688 |
| Sep 1, 2025 | 1,398.00 | 1,412.15 | 1,397.95 | 1,410.70 | 1,410.70 | 0.91% | 82,827 |
| 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 |