ICICI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	31.67	31.80	31.60	31.78	31.78	0.01%	560
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	32.52	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	32.90	-1.52%	10,954
Aug 1, 2025	33.63	33.70	33.56	33.64	33.41	-0.34%	2,919
Jul 31, 2025	33.45	33.78	33.45	33.75	33.52	1.26%	3,749
Jul 30, 2025	33.53	33.60	33.30	33.33	33.11	-1.44%	554
Jul 29, 2025	34.12	34.12	33.81	33.82	33.59	0.12%	1,916
Jul 28, 2025	34.36	34.67	33.77	33.78	33.55	-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	34.03	-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	32.88	-0.43%	1,795
Jul 16, 2025	33.30	33.30	33.10	33.25	33.03	0.14%	1,039
Jul 15, 2025	33.22	33.22	33.16	33.20	32.98	-0.25%	846
Jul 14, 2025	33.22	33.32	33.22	33.29	33.06	0.41%	157
Jul 11, 2025	33.22	33.22	33.06	33.15	32.93	-0.55%	762
Jul 10, 2025	33.43	33.43	33.25	33.34	33.11	-0.95%	2,437
Jul 9, 2025	33.70	33.70	33.45	33.66	33.43	0.18%	540
Jul 8, 2025	33.83	33.83	33.60	33.60	33.37	0.66%	1,169
Jul 7, 2025	34.29	34.29	33.37	33.38	33.15	-0.96%	3,297
Jul 3, 2025	33.59	33.76	33.56	33.70	33.48	0.12%	830
Jul 2, 2025	33.62	33.68	33.50	33.66	33.44	0.15%	1,031
Jul 1, 2025	34.30	34.30	33.54	33.61	33.39	0.09%	654
Jun 30, 2025	34.67	34.67	33.41	33.58	33.35	-0.96%	2,040
Jun 27, 2025	33.91	34.02	33.86	33.91	33.68	1.00%	2,752
Jun 26, 2025	33.46	33.57	33.41	33.57	33.35	1.71%	1,971
Jun 25, 2025	32.86	33.01	32.86	33.01	32.78	0.12%	160
Jun 24, 2025	32.99	33.01	32.87	32.97	32.75	1.12%	1,154
Jun 23, 2025	32.49	32.60	32.43	32.60	32.38	-0.18%	213
Jun 20, 2025	32.97	33.06	32.66	32.66	32.44	-0.18%	2,623