ICICI Bank Limited (BOM:532174)
India · Delayed Price · Currency is INR 1,419.00
+7.50 (0.53%)
At close: Aug 21, 2026
BOM:532174 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,417.00 | 1,419.90 | 1,411.50 | 1,419.00 | 1,419.00 | 0.53% | 413,199 |
| Aug 20, 2026 | 1,409.90 | 1,412.95 | 1,405.00 | 1,411.50 | 1,411.50 | 0.69% | 807,795 |
| Aug 19, 2026 | 1,410.10 | 1,415.00 | 1,391.10 | 1,401.80 | 1,401.80 | -0.66% | 446,798 |
| Aug 18, 2026 | 1,406.50 | 1,416.40 | 1,406.50 | 1,411.05 | 1,411.05 | -0.48% | 482,563 |
| Aug 17, 2026 | 1,417.05 | 1,423.30 | 1,407.00 | 1,417.90 | 1,417.90 | -0.01% | 220,234 |
| Aug 14, 2026 | 1,401.05 | 1,418.00 | 1,400.85 | 1,418.00 | 1,418.00 | 0.57% | 386,434 |
| Aug 13, 2026 | 1,428.80 | 1,428.80 | 1,406.60 | 1,410.00 | 1,410.00 | -1.26% | 1,457,506 |
| Aug 12, 2026 | 1,430.90 | 1,435.00 | 1,419.10 | 1,428.00 | 1,428.00 | 0.07% | 556,233 |
| Aug 11, 2026 | 1,431.80 | 1,434.25 | 1,412.30 | 1,427.00 | 1,427.00 | -0.14% | 1,529,510 |
| Aug 10, 2026 | 1,425.10 | 1,441.55 | 1,415.60 | 1,429.00 | 1,429.00 | 0.49% | 697,353 |
| Aug 7, 2026 | 1,450.50 | 1,456.65 | 1,418.40 | 1,422.00 | 1,422.00 | -3.72% | 1,379,912 |
| Aug 6, 2026 | 1,460.00 | 1,476.95 | 1,448.20 | 1,476.95 | 1,476.95 | 2.28% | 2,137,432 |
| Aug 5, 2026 | 1,455.00 | 1,455.00 | 1,431.30 | 1,444.00 | 1,444.00 | -0.07% | 552,832 |
| Aug 4, 2026 | 1,450.00 | 1,453.40 | 1,431.00 | 1,445.00 | 1,445.00 | 0.06% | 487,519 |
| Aug 3, 2026 | 1,459.95 | 1,459.95 | 1,434.50 | 1,444.20 | 1,444.20 | 1.47% | 214,299 |
| Jul 31, 2026 | 1,435.75 | 1,442.00 | 1,431.50 | 1,435.25 | 1,423.25 | -0.09% | 289,496 |
| Jul 30, 2026 | 1,434.85 | 1,445.00 | 1,423.00 | 1,436.50 | 1,424.49 | -0.06% | 2,194,319 |
| Jul 29, 2026 | 1,438.40 | 1,449.40 | 1,428.95 | 1,437.35 | 1,425.33 | 0.67% | 246,389 |
| Jul 28, 2026 | 1,444.00 | 1,445.70 | 1,418.15 | 1,427.85 | 1,415.91 | -1.20% | 840,095 |
| Jul 27, 2026 | 1,432.90 | 1,448.85 | 1,428.75 | 1,445.20 | 1,433.12 | 0.84% | 280,013 |
| Jul 24, 2026 | 1,431.35 | 1,440.00 | 1,416.50 | 1,433.15 | 1,421.17 | -0.06% | 121,128 |
| Jul 23, 2026 | 1,434.90 | 1,446.00 | 1,427.00 | 1,433.95 | 1,421.96 | -0.52% | 541,699 |
| Jul 22, 2026 | 1,465.30 | 1,465.30 | 1,438.50 | 1,441.45 | 1,429.40 | -1.47% | 191,708 |
| Jul 21, 2026 | 1,474.00 | 1,474.00 | 1,456.75 | 1,462.95 | 1,450.72 | 0.19% | 1,758,118 |
| Jul 20, 2026 | 1,450.00 | 1,479.90 | 1,440.00 | 1,460.15 | 1,447.94 | 1.27% | 799,715 |
| Jul 17, 2026 | 1,422.05 | 1,455.00 | 1,420.20 | 1,441.90 | 1,429.84 | 1.67% | 1,398,721 |
| Jul 16, 2026 | 1,420.10 | 1,424.00 | 1,406.60 | 1,418.20 | 1,406.34 | 0.17% | 2,227,737 |
| Jul 15, 2026 | 1,410.35 | 1,428.00 | 1,409.00 | 1,415.85 | 1,404.01 | 0.58% | 647,846 |
| Jul 14, 2026 | 1,405.05 | 1,411.80 | 1,391.90 | 1,407.75 | 1,395.98 | -0.13% | 225,480 |
| Jul 13, 2026 | 1,390.10 | 1,412.80 | 1,385.90 | 1,409.55 | 1,397.76 | 0.58% | 241,388 |
| Jul 10, 2026 | 1,389.00 | 1,407.90 | 1,389.00 | 1,401.45 | 1,389.73 | 1.44% | 394,752 |
| Jul 9, 2026 | 1,381.40 | 1,403.25 | 1,376.90 | 1,381.60 | 1,370.05 | 0.04% | 2,193,131 |
| Jul 8, 2026 | 1,412.40 | 1,417.90 | 1,376.10 | 1,381.00 | 1,369.45 | -2.36% | 243,980 |
| Jul 7, 2026 | 1,429.70 | 1,433.00 | 1,410.10 | 1,414.45 | 1,402.62 | -0.81% | 1,567,368 |
| Jul 6, 2026 | 1,414.90 | 1,431.65 | 1,412.00 | 1,426.05 | 1,414.13 | 1.12% | 369,481 |
| Jul 3, 2026 | 1,416.85 | 1,420.00 | 1,405.40 | 1,410.30 | 1,398.51 | 0.74% | 872,686 |
| Jul 2, 2026 | 1,385.00 | 1,404.25 | 1,377.40 | 1,399.90 | 1,388.20 | 1.51% | 1,291,181 |
| Jul 1, 2026 | 1,370.20 | 1,385.00 | 1,367.25 | 1,379.10 | 1,367.57 | 0.20% | 427,690 |
| Jun 30, 2026 | 1,392.75 | 1,397.00 | 1,366.15 | 1,376.40 | 1,364.89 | -0.82% | 530,475 |
| Jun 29, 2026 | 1,388.35 | 1,401.85 | 1,382.85 | 1,387.75 | 1,376.15 | -0.01% | 279,216 |
| Jun 25, 2026 | 1,378.05 | 1,404.55 | 1,378.05 | 1,387.90 | 1,376.30 | 1.01% | 1,838,904 |
| Jun 24, 2026 | 1,343.75 | 1,377.55 | 1,341.00 | 1,374.00 | 1,362.51 | 2.69% | 624,066 |
| Jun 23, 2026 | 1,359.95 | 1,368.95 | 1,331.85 | 1,338.05 | 1,326.86 | -1.01% | 297,563 |
| Jun 22, 2026 | 1,352.40 | 1,362.85 | 1,348.90 | 1,351.65 | 1,340.35 | 0.36% | 314,196 |
| Jun 19, 2026 | 1,343.00 | 1,352.00 | 1,335.00 | 1,346.80 | 1,335.54 | 0.32% | 334,360 |
| Jun 18, 2026 | 1,330.25 | 1,346.60 | 1,330.25 | 1,342.55 | 1,331.33 | 0.43% | 1,206,719 |
| Jun 17, 2026 | 1,340.00 | 1,345.65 | 1,333.15 | 1,336.75 | 1,325.57 | 0.14% | 546,500 |
| Jun 16, 2026 | 1,330.95 | 1,337.50 | 1,326.40 | 1,334.90 | 1,323.74 | 0.54% | 353,993 |
| Jun 15, 2026 | 1,358.00 | 1,358.30 | 1,325.35 | 1,327.75 | 1,316.65 | -0.94% | 322,054 |
| Jun 12, 2026 | 1,327.55 | 1,344.00 | 1,318.50 | 1,340.35 | 1,329.14 | 1.74% | 592,319 |