ICICI Bank Limited (BOM:532174)
India · Delayed Price · Currency is INR 1,374.30
-14.20 (-1.02%)
At close: Oct 28, 2026
BOM:532174 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,376.55 | 1,382.00 | 1,361.25 | 1,374.30 | 1,374.30 | -1.02% | 293,965 |
| Oct 27, 2026 | 1,398.90 | 1,400.35 | 1,378.05 | 1,388.50 | 1,388.50 | -0.96% | 209,313 |
| Oct 26, 2026 | 1,392.75 | 1,404.05 | 1,378.10 | 1,402.00 | 1,402.00 | 0.50% | 1,271,716 |
| Oct 23, 2026 | 1,406.80 | 1,406.80 | 1,378.70 | 1,395.00 | 1,395.00 | 0.01% | 339,117 |
| Oct 22, 2026 | 1,380.00 | 1,399.90 | 1,375.65 | 1,394.80 | 1,394.80 | 0.71% | 744,977 |
| Oct 21, 2026 | 1,406.80 | 1,409.50 | 1,383.00 | 1,385.00 | 1,385.00 | 0.22% | 469,229 |
| Oct 19, 2026 | 1,408.90 | 1,412.00 | 1,378.05 | 1,382.00 | 1,382.00 | -1.06% | 714,610 |
| Oct 16, 2026 | 1,393.40 | 1,398.95 | 1,380.50 | 1,396.80 | 1,396.80 | 0.13% | 472,735 |
| Oct 15, 2026 | 1,343.10 | 1,395.00 | 1,343.05 | 1,395.00 | 1,395.00 | 4.17% | 1,042,025 |
| Oct 14, 2026 | 1,354.35 | 1,360.80 | 1,339.05 | 1,339.20 | 1,339.20 | -1.54% | 534,586 |
| Oct 13, 2026 | 1,340.00 | 1,364.00 | 1,329.10 | 1,360.20 | 1,360.20 | 1.13% | 116,367 |
| Oct 12, 2026 | 1,354.00 | 1,357.00 | 1,334.40 | 1,345.00 | 1,345.00 | -0.67% | 220,256 |
| Oct 9, 2026 | 1,355.55 | 1,359.10 | 1,342.15 | 1,354.10 | 1,354.10 | 0.01% | 151,379 |
| Oct 8, 2026 | 1,353.45 | 1,361.00 | 1,340.00 | 1,354.00 | 1,354.00 | -0.22% | 1,525,399 |
| Oct 7, 2026 | 1,341.65 | 1,359.80 | 1,329.65 | 1,357.00 | 1,357.00 | 1.15% | 277,325 |
| Oct 6, 2026 | 1,330.05 | 1,343.40 | 1,328.00 | 1,341.60 | 1,341.60 | 0.65% | 641,501 |
| Oct 5, 2026 | 1,314.45 | 1,334.00 | 1,304.00 | 1,333.00 | 1,333.00 | 2.11% | 322,585 |
| Oct 1, 2026 | 1,313.55 | 1,329.60 | 1,305.50 | 1,305.50 | 1,305.50 | -1.29% | 5,949,328 |
| Sep 30, 2026 | 1,294.00 | 1,336.70 | 1,293.05 | 1,322.50 | 1,322.50 | 2.31% | 515,798 |
| Sep 29, 2026 | 1,298.00 | 1,304.40 | 1,290.60 | 1,292.60 | 1,292.60 | -0.66% | 456,826 |
| Sep 28, 2026 | 1,324.95 | 1,324.95 | 1,300.00 | 1,301.25 | 1,301.25 | -1.90% | 133,709 |
| Sep 25, 2026 | 1,334.95 | 1,340.20 | 1,311.70 | 1,326.50 | 1,326.50 | -0.41% | 22,674,495 |
| Sep 24, 2026 | 1,334.95 | 1,347.85 | 1,330.20 | 1,332.00 | 1,332.00 | -0.41% | 1,421,928 |
| Sep 23, 2026 | 1,340.00 | 1,344.70 | 1,334.00 | 1,337.50 | 1,337.50 | -0.15% | 886,394 |
| Sep 22, 2026 | 1,344.90 | 1,347.25 | 1,334.00 | 1,339.50 | 1,339.50 | -0.30% | 81,803 |
| Sep 21, 2026 | 1,348.00 | 1,351.95 | 1,340.20 | 1,343.50 | 1,343.50 | 0.48% | 53,446 |
| Sep 18, 2026 | 1,352.95 | 1,359.10 | 1,337.10 | 1,337.10 | 1,337.10 | -0.59% | 480,183 |
| Sep 17, 2026 | 1,352.00 | 1,363.60 | 1,345.00 | 1,345.00 | 1,345.00 | -1.03% | 572,686 |
| Sep 16, 2026 | 1,356.80 | 1,361.80 | 1,347.95 | 1,359.00 | 1,359.00 | 0.52% | 182,316 |
| Sep 15, 2026 | 1,379.95 | 1,389.25 | 1,351.10 | 1,352.00 | 1,352.00 | -1.97% | 222,948 |
| Sep 11, 2026 | 1,372.00 | 1,389.00 | 1,367.15 | 1,379.15 | 1,379.15 | -0.35% | 236,064 |
| Sep 10, 2026 | 1,383.30 | 1,393.60 | 1,374.00 | 1,384.00 | 1,384.00 | -0.44% | 322,568 |
| Sep 9, 2026 | 1,396.00 | 1,401.70 | 1,385.05 | 1,390.10 | 1,390.10 | -0.67% | 2,099,104 |
| Sep 8, 2026 | 1,421.55 | 1,424.70 | 1,396.00 | 1,399.50 | 1,399.50 | -2.00% | 598,869 |
| Sep 7, 2026 | 1,429.90 | 1,433.95 | 1,422.80 | 1,428.00 | 1,428.00 | 0.35% | 723,156 |
| Sep 4, 2026 | 1,430.00 | 1,437.00 | 1,423.00 | 1,423.00 | 1,423.00 | -0.14% | 262,182 |
| Sep 3, 2026 | 1,431.25 | 1,452.00 | 1,425.00 | 1,425.00 | 1,425.00 | -0.21% | 657,978 |
| Sep 2, 2026 | 1,423.55 | 1,435.50 | 1,420.40 | 1,428.00 | 1,428.00 | -0.61% | 718,780 |
| Sep 1, 2026 | 1,444.95 | 1,446.50 | 1,425.10 | 1,436.80 | 1,436.80 | -0.91% | 95,611 |
| Aug 31, 2026 | 1,422.00 | 1,451.00 | 1,418.85 | 1,450.00 | 1,450.00 | 1.74% | 526,612 |
| Aug 28, 2026 | 1,437.95 | 1,439.20 | 1,419.00 | 1,425.20 | 1,425.20 | -1.30% | 398,675 |
| Aug 27, 2026 | 1,443.10 | 1,453.50 | 1,430.80 | 1,444.00 | 1,444.00 | 0.93% | 986,863 |
| Aug 26, 2026 | 1,421.25 | 1,446.00 | 1,421.25 | 1,430.70 | 1,430.70 | 0.54% | 491,643 |
| Aug 25, 2026 | 1,410.05 | 1,424.80 | 1,410.05 | 1,423.00 | 1,423.00 | 0.64% | 112,762 |
| Aug 24, 2026 | 1,420.00 | 1,425.65 | 1,408.40 | 1,414.00 | 1,414.00 | -0.35% | 137,834 |
| 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 |