ICICI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2025	31.21	31.28	31.17	31.24	31.24	-0.58%	852
Sep 23, 2025	31.71	31.71	31.36	31.42	31.42	-1.29%	9,731
Sep 22, 2025	31.89	31.91	31.77	31.83	31.83	-0.71%	416
Sep 19, 2025	31.60	32.10	31.45	32.06	32.06	-0.10%	3,183
Sep 18, 2025	32.35	32.37	31.99	32.09	32.09	-2.01%	4,699
Sep 17, 2025	32.34	32.81	32.34	32.75	32.75	1.30%	1,481
Sep 16, 2025	32.11	32.33	32.02	32.33	32.33	0.97%	465
Sep 15, 2025	32.11	32.17	32.02	32.02	32.02	-0.08%	2,229
Sep 12, 2025	32.04	32.10	31.97	32.05	32.05	0.43%	1,950
Sep 11, 2025	31.60	31.91	31.55	31.91	31.91	0.69%	244
Sep 10, 2025	31.84	31.84	31.64	31.69	31.69	-0.60%	575
Sep 9, 2025	31.83	31.90	31.76	31.88	31.88	0.36%	1,213
Sep 8, 2025	31.88	31.88	31.67	31.77	31.77	0.15%	1,758
Sep 5, 2025	31.63	31.97	31.63	31.72	31.72	-0.08%	2,253
Sep 4, 2025	31.82	31.91	31.75	31.75	31.75	0.27%	181
Sep 3, 2025	31.69	31.71	31.57	31.66	31.66	0.73%	788
Sep 2, 2025	31.74	32.37	31.29	31.43	31.43	-1.11%	2,980
Aug 29, 2025	31.67	31.81	31.60	31.78	31.78	0.02%	810
Aug 28, 2025	31.94	31.97	31.78	31.78	31.78	-0.44%	1,120
Aug 27, 2025	31.94	31.94	31.45	31.92	31.92	0.17%	1,136
Aug 26, 2025	32.08	32.09	31.80	31.86	31.86	-2.10%	1,032
Aug 25, 2025	32.67	32.72	32.55	32.55	32.55	-0.74%	727
Aug 22, 2025	33.09	33.22	32.69	32.79	32.79	-1.55%	3,184
Aug 21, 2025	33.06	33.31	33.06	33.31	33.31	0.15%	2,999
Aug 20, 2025	32.99	33.38	32.97	33.26	33.26	0.88%	430
Aug 19, 2025	33.14	33.14	32.93	32.97	32.97	-0.27%	2,424
Aug 18, 2025	33.09	33.09	32.95	33.06	33.06	0.60%	1,317
Aug 15, 2025	32.71	32.91	32.71	32.86	32.86	1.01%	1,401
Aug 14, 2025	32.74	32.74	32.52	32.53	32.53	-0.37%	2,342
Aug 13, 2025	32.54	32.69	32.46	32.65	32.65	0.23%	5,768
Aug 12, 2025	32.45	32.58	32.25	32.58	32.58	-0.50%	828
Aug 11, 2025	32.61	32.85	32.61	32.74	32.53	0.01%	2,066
Aug 8, 2025	32.90	32.92	32.65	32.74	32.52	-0.52%	1,480
Aug 7, 2025	32.70	33.06	32.70	32.91	32.69	-0.03%	809
Aug 6, 2025	33.03	33.03	32.89	32.92	32.70	0.24%	23,954
Aug 5, 2025	32.81	32.96	32.75	32.84	32.62	-0.88%	1,729
Aug 4, 2025	33.39	33.41	33.05	33.13	32.91	-1.52%	10,954
Aug 1, 2025	33.63	33.70	33.56	33.64	33.42	-0.34%	2,919
Jul 31, 2025	33.45	33.78	33.45	33.75	33.53	1.26%	3,749
Jul 30, 2025	33.53	33.60	33.30	33.33	33.12	-1.44%	554
Jul 29, 2025	34.12	34.12	33.81	33.82	33.60	0.12%	1,916
Jul 28, 2025	34.36	34.67	33.77	33.78	33.56	-0.90%	913
Jul 25, 2025	34.69	34.69	33.96	34.09	33.86	-0.79%	1,756
Jul 24, 2025	34.29	34.43	34.21	34.36	34.13	0.20%	560
Jul 23, 2025	34.40	34.51	34.29	34.29	34.06	0.07%	977
Jul 22, 2025	34.22	34.34	34.15	34.26	34.04	-0.33%	756
Jul 21, 2025	33.73	34.53	33.73	34.38	34.15	3.73%	1,877
Jul 18, 2025	32.94	33.39	32.87	33.14	32.92	0.10%	1,828
Jul 17, 2025	32.99	33.11	32.96	33.11	32.89	-0.43%	1,795
Jul 16, 2025	33.30	33.30	33.10	33.25	33.03	0.14%	1,039