ICICI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	26.82	27.04	26.69	26.71	26.71	-0.53%	5,473
Mar 12, 2026	27.70	27.70	26.85	26.85	26.85	-1.82%	12,938
Mar 11, 2026	28.31	28.31	27.12	27.35	27.35	-3.05%	18,346
Mar 10, 2026	28.40	28.43	28.21	28.21	28.21	1.78%	175
Mar 9, 2026	28.09	28.09	27.34	27.72	27.72	-1.47%	11,602
Mar 6, 2026	29.63	29.63	28.08	28.13	28.13	-2.09%	1,238
Mar 5, 2026	29.50	29.61	28.73	28.73	28.73	-2.73%	7,518
Mar 4, 2026	29.91	29.91	29.44	29.54	29.54	-0.15%	7,279
Mar 3, 2026	29.60	29.70	29.10	29.58	29.58	-1.86%	6,481
Mar 2, 2026	30.82	30.82	29.81	30.14	30.14	-0.77%	8,787
Feb 27, 2026	30.42	30.51	30.20	30.38	30.38	-1.16%	2,616
Feb 26, 2026	30.72	31.07	30.69	30.73	30.73	-0.77%	1,473
Feb 25, 2026	30.80	31.14	30.79	30.97	30.97	0.94%	599
Feb 24, 2026	30.42	30.70	30.29	30.68	30.68	-0.43%	220
Feb 23, 2026	30.56	31.03	30.56	30.81	30.81	-0.84%	812
Feb 20, 2026	30.60	31.07	30.20	31.07	31.07	2.31%	2,261
Feb 19, 2026	30.56	30.56	30.30	30.37	30.37	-2.07%	3,124
Feb 18, 2026	30.93	31.04	30.83	31.01	31.01	-0.09%	483
Feb 17, 2026	30.71	31.18	30.61	31.04	31.04	1.47%	4,256
Feb 13, 2026	31.24	31.24	30.52	30.59	30.59	-2.74%	316
Feb 12, 2026	31.55	31.80	31.36	31.45	31.45	1.19%	1,239
Feb 11, 2026	31.23	31.23	30.61	31.08	31.08	-0.51%	213
Feb 10, 2026	30.76	31.24	30.76	31.24	31.24	1.76%	1,804
Feb 9, 2026	31.18	31.18	30.41	30.70	30.70	-0.90%	2,216
Feb 6, 2026	30.82	31.15	30.82	30.98	30.98	0.11%	1,211
Feb 5, 2026	30.95	30.95	30.58	30.95	30.95	0.08%	1,275
Feb 4, 2026	30.30	31.17	30.30	30.92	30.92	1.05%	1,734
Feb 3, 2026	30.94	31.13	30.59	30.60	30.60	-0.10%	3,022
Feb 2, 2026	29.50	30.64	29.01	30.63	30.63	4.86%	6,009
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