ICICI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	30.79	31.01	30.74	31.01	31.01	-0.05%	606
Nov 13, 2025	31.20	31.25	31.02	31.02	31.02	1.38%	861
Nov 12, 2025	30.59	30.67	30.53	30.60	30.60	-0.23%	1,054
Nov 11, 2025	30.50	30.67	30.41	30.67	30.67	1.32%	7,014
Nov 10, 2025	30.22	30.29	30.14	30.27	30.27	0.46%	2,219
Nov 7, 2025	30.19	30.28	30.08	30.13	30.13	0.56%	1,014
Nov 6, 2025	30.01	30.01	29.66	29.96	29.96	-1.49%	7,349
Nov 5, 2025	30.39	30.51	30.35	30.42	30.42	0.05%	1,015
Nov 4, 2025	30.29	30.40	30.20	30.40	30.40	0.21%	4,680
Nov 3, 2025	30.23	30.60	30.15	30.34	30.34	0.23%	3,488
Oct 31, 2025	30.53	30.53	30.06	30.27	30.27	-1.99%	2,298
Oct 30, 2025	30.75	30.89	30.73	30.88	30.88	-0.42%	921
Oct 29, 2025	31.00	31.09	30.92	31.01	31.01	0.39%	6,215
Oct 28, 2025	30.95	30.98	30.76	30.89	30.89	-1.15%	1,217
Oct 27, 2025	31.22	31.27	31.18	31.25	31.25	0.16%	2,541
Oct 24, 2025	31.23	31.29	31.20	31.20	31.20	-0.29%	1,015
Oct 23, 2025	31.11	31.35	30.98	31.29	31.29	-1.39%	411
Oct 22, 2025	31.45	31.85	31.32	31.73	31.73	1.48%	956
Oct 21, 2025	31.01	31.29	31.00	31.27	31.27	0.55%	1,450
Oct 20, 2025	32.01	32.18	30.95	31.10	31.10	-5.65%	5,790
Oct 17, 2025	32.50	32.96	32.29	32.96	32.96	3.07%	805
Oct 16, 2025	32.19	32.31	31.98	31.98	31.98	0.23%	675
Oct 15, 2025	31.48	31.91	31.47	31.91	31.91	2.04%	610
Oct 14, 2025	31.07	31.65	30.85	31.27	31.27	0.51%	2,821
Oct 13, 2025	31.00	31.29	31.00	31.11	31.11	-0.17%	2,135
Oct 10, 2025	31.10	31.45	31.02	31.17	31.17	1.39%	1,456