ICICI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	29.40	29.53	29.15	29.21	29.21	-1.88%	1,045
Jan 29, 2026	29.35	29.86	29.35	29.77	29.77	1.07%	10,618
Jan 28, 2026	29.70	29.70	29.36	29.46	29.46	-0.65%	1,509
Jan 27, 2026	29.67	29.68	29.42	29.65	29.65	1.49%	2,596
Jan 26, 2026	30.00	30.00	29.11	29.22	29.22	0.43%	1,430
Jan 23, 2026	29.06	29.12	28.83	29.09	29.09	-0.54%	1,178
Jan 22, 2026	29.34	29.34	29.01	29.25	29.25	0.24%	17,233
Jan 21, 2026	29.08	29.20	28.91	29.18	29.18	-0.64%	5,938
Jan 20, 2026	30.14	30.15	29.11	29.37	29.37	-5.54%	13,926
Jan 16, 2026	30.82	31.14	30.62	31.09	31.09	0.91%	682
Jan 15, 2026	30.79	31.02	30.77	30.81	30.81	-0.77%	12,744
Jan 14, 2026	31.43	31.44	30.92	31.05	31.05	-0.45%	1,488
Jan 13, 2026	31.54	31.61	31.19	31.19	31.19	0.35%	2,841
Jan 12, 2026	30.95	31.16	30.90	31.08	31.08	1.43%	2,916
Jan 9, 2026	31.07	31.07	30.64	30.64	30.64	-3.02%	5,869
Jan 8, 2026	31.80	31.80	31.54	31.60	31.60	0.45%	2,424
Jan 7, 2026	31.40	31.60	31.38	31.45	31.45	1.78%	2,504
Jan 6, 2026	30.10	31.18	30.10	30.90	30.90	1.99%	1,985
Jan 5, 2026	30.08	30.31	30.08	30.30	30.30	1.20%	1,582
Jan 2, 2026	29.77	29.94	29.66	29.94	29.94	0.47%	890
Dec 31, 2025	29.77	29.91	29.77	29.80	29.80	-0.03%	2,361
Dec 30, 2025	29.84	29.85	29.78	29.81	29.81	0.02%	1,285
Dec 29, 2025	29.89	29.89	29.77	29.81	29.81	-0.85%	571
Dec 24, 2025	30.07	30.14	30.06	30.06	30.06	0.03%	266
Dec 23, 2025	30.02	30.13	30.02	30.05	30.05	-0.07%	944
Dec 22, 2025	30.12	30.33	30.01	30.07	30.07	0.31%	1,385
Dec 19, 2025	29.90	30.04	29.90	29.98	29.98	0.12%	1,820
Dec 18, 2025	29.77	30.02	29.77	29.94	29.94	1.05%	857
Dec 17, 2025	29.84	29.84	29.59	29.63	29.63	-0.66%	321
Dec 16, 2025	30.07	30.14	29.83	29.83	29.83	-1.10%	1,496
Dec 15, 2025	30.27	31.34	30.10	30.16	30.16	-	1,144
Dec 12, 2025	30.24	30.24	30.16	30.16	30.16	-0.40%	27
Dec 11, 2025	30.28	30.36	30.21	30.28	30.28	0.30%	370
Dec 10, 2025	30.25	30.29	30.14	30.19	30.19	-0.79%	10,242
Dec 9, 2025	30.47	30.54	30.42	30.43	30.43	-0.62%	261
Dec 8, 2025	30.37	30.69	30.27	30.62	30.62	-0.36%	675
Dec 5, 2025	30.78	30.88	30.65	30.73	30.73	0.23%	321
Dec 4, 2025	30.71	30.71	30.52	30.66	30.66	-0.58%	831
Dec 3, 2025	30.92	30.92	30.76	30.84	30.84	0.88%	520
Dec 2, 2025	30.60	30.83	30.42	30.57	30.57	-0.42%	370
Dec 1, 2025	31.21	31.21	30.67	30.70	30.70	-1.91%	2,469
Nov 28, 2025	31.15	31.40	31.15	31.30	31.30	1.06%	1,196
Nov 26, 2025	30.91	31.03	30.90	30.97	30.97	0.78%	735
Nov 25, 2025	30.48	30.73	30.35	30.73	30.73	0.69%	134
Nov 24, 2025	30.77	30.77	30.52	30.52	30.52	-0.69%	1,706
Nov 21, 2025	30.86	30.86	30.33	30.73	30.73	-1.06%	586
Nov 20, 2025	31.11	31.15	31.04	31.06	31.06	-0.16%	1,522
Nov 19, 2025	31.25	31.30	31.09	31.11	31.11	-0.22%	384
Nov 18, 2025	30.94	31.18	30.81	31.18	31.18	-0.45%	1,240
Nov 17, 2025	31.06	31.41	31.06	31.32	31.32	1.01%	221