ICICI Bank Limited (BOM:532174)
India · Delayed Price · Currency is INR 1,252.30
+9.95 (0.80%)
At close: Jun 4, 2026
BOM:532174 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,231.95 | 1,262.10 | 1,231.90 | 1,252.30 | 1,252.30 | 0.80% | 690,517 |
| Jun 3, 2026 | 1,222.95 | 1,247.60 | 1,213.90 | 1,242.35 | 1,242.35 | 1.30% | 474,729 |
| Jun 2, 2026 | 1,233.95 | 1,237.55 | 1,220.85 | 1,226.35 | 1,226.35 | -1.06% | 308,827 |
| Jun 1, 2026 | 1,260.90 | 1,262.10 | 1,236.25 | 1,239.50 | 1,239.50 | -1.31% | 97,308 |
| May 29, 2026 | 1,273.20 | 1,287.70 | 1,248.75 | 1,256.00 | 1,256.00 | -1.32% | 281,716 |
| May 27, 2026 | 1,285.25 | 1,293.85 | 1,267.00 | 1,272.80 | 1,272.80 | -0.50% | 1,400,818 |
| May 26, 2026 | 1,291.90 | 1,301.80 | 1,277.10 | 1,279.15 | 1,279.15 | -0.96% | 164,933 |
| May 25, 2026 | 1,274.90 | 1,293.00 | 1,271.20 | 1,291.60 | 1,291.60 | 2.11% | 423,856 |
| May 22, 2026 | 1,242.90 | 1,270.50 | 1,242.90 | 1,264.90 | 1,264.90 | 1.77% | 429,480 |
| May 21, 2026 | 1,243.25 | 1,248.35 | 1,234.05 | 1,242.90 | 1,242.90 | 0.44% | 1,197,541 |
| May 20, 2026 | 1,227.10 | 1,238.95 | 1,223.10 | 1,237.50 | 1,237.50 | -0.28% | 468,186 |
| May 19, 2026 | 1,252.90 | 1,255.80 | 1,229.65 | 1,240.95 | 1,240.95 | -0.80% | 732,662 |
| May 18, 2026 | 1,235.00 | 1,254.00 | 1,233.00 | 1,250.95 | 1,250.95 | 0.50% | 306,785 |
| May 15, 2026 | 1,245.00 | 1,257.00 | 1,242.20 | 1,244.70 | 1,244.70 | -0.14% | 211,102 |
| May 14, 2026 | 1,238.10 | 1,256.50 | 1,236.40 | 1,246.45 | 1,246.45 | 0.84% | 1,590,473 |
| May 13, 2026 | 1,239.30 | 1,249.95 | 1,227.05 | 1,236.10 | 1,236.10 | -0.33% | 341,136 |
| May 12, 2026 | 1,258.95 | 1,260.05 | 1,237.70 | 1,240.15 | 1,240.15 | -2.05% | 234,339 |
| May 11, 2026 | 1,258.15 | 1,275.60 | 1,252.00 | 1,266.15 | 1,266.15 | 0.11% | 912,830 |
| May 8, 2026 | 1,283.95 | 1,283.95 | 1,261.50 | 1,264.80 | 1,264.80 | -1.01% | 482,820 |
| May 7, 2026 | 1,287.10 | 1,293.95 | 1,273.25 | 1,277.70 | 1,277.70 | -0.14% | 1,642,724 |
| May 6, 2026 | 1,261.05 | 1,282.25 | 1,252.20 | 1,279.45 | 1,279.45 | 2.24% | 354,243 |
| May 5, 2026 | 1,264.90 | 1,265.00 | 1,245.45 | 1,251.45 | 1,251.45 | -1.53% | 322,039 |
| May 4, 2026 | 1,266.40 | 1,282.00 | 1,265.00 | 1,270.95 | 1,270.95 | 0.65% | 189,137 |
| Apr 30, 2026 | 1,260.05 | 1,271.45 | 1,259.10 | 1,262.75 | 1,262.75 | -1.39% | 1,473,430 |
| Apr 29, 2026 | 1,294.95 | 1,295.25 | 1,278.10 | 1,280.50 | 1,280.50 | -0.87% | 380,009 |
| Apr 28, 2026 | 1,305.95 | 1,318.00 | 1,286.95 | 1,291.75 | 1,291.75 | -1.77% | 384,393 |
| Apr 27, 2026 | 1,329.95 | 1,335.85 | 1,311.00 | 1,315.05 | 1,315.05 | -0.85% | 453,367 |
| Apr 24, 2026 | 1,344.95 | 1,349.60 | 1,324.05 | 1,326.30 | 1,326.30 | -1.59% | 196,814 |
| Apr 23, 2026 | 1,349.95 | 1,354.00 | 1,343.40 | 1,347.75 | 1,347.75 | -1.47% | 2,093,770 |
| Apr 22, 2026 | 1,377.00 | 1,379.30 | 1,365.05 | 1,367.80 | 1,367.80 | -1.50% | 375,221 |
| Apr 21, 2026 | 1,363.00 | 1,392.00 | 1,359.45 | 1,388.65 | 1,388.65 | 2.41% | 810,999 |
| Apr 20, 2026 | 1,358.05 | 1,376.25 | 1,352.85 | 1,356.00 | 1,356.00 | 0.63% | 1,036,036 |
| Apr 17, 2026 | 1,346.85 | 1,353.00 | 1,334.55 | 1,347.50 | 1,347.50 | 0.15% | 157,520 |
| Apr 16, 2026 | 1,352.00 | 1,367.30 | 1,339.85 | 1,345.45 | 1,345.45 | -0.17% | 3,929,278 |
| Apr 15, 2026 | 1,364.05 | 1,364.05 | 1,337.45 | 1,347.80 | 1,347.80 | -0.20% | 1,031,830 |
| Apr 13, 2026 | 1,300.00 | 1,356.30 | 1,296.55 | 1,350.55 | 1,350.55 | 2.16% | 525,211 |
| Apr 10, 2026 | 1,292.80 | 1,324.20 | 1,289.40 | 1,322.00 | 1,322.00 | 3.22% | 455,319 |
| Apr 9, 2026 | 1,300.00 | 1,306.00 | 1,275.60 | 1,280.75 | 1,280.75 | -2.18% | 3,120,631 |
| Apr 8, 2026 | 1,301.00 | 1,331.00 | 1,292.50 | 1,309.25 | 1,309.25 | 5.06% | 880,929 |
| Apr 7, 2026 | 1,227.75 | 1,250.00 | 1,217.45 | 1,246.20 | 1,246.20 | 1.21% | 458,118 |
| Apr 6, 2026 | 1,215.50 | 1,234.35 | 1,200.40 | 1,231.30 | 1,231.30 | 1.25% | 477,162 |
| Apr 2, 2026 | 1,197.95 | 1,221.90 | 1,187.55 | 1,216.05 | 1,216.05 | 0.29% | 2,010,326 |
| Apr 1, 2026 | 1,234.95 | 1,234.95 | 1,210.00 | 1,212.55 | 1,212.55 | 0.61% | 1,225,578 |
| 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 |