ICICI Bank Limited (BOM:532174)
India · Delayed Price · Currency is INR 1,246.45
+10.35 (0.84%)
At close: May 14, 2026
BOM:532174 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |