ICICI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	30.97	30.97	30.69	30.74	30.74	-0.18%	1,417
Oct 8, 2025	30.91	30.92	30.74	30.80	30.80	-1.25%	482
Oct 7, 2025	30.82	31.19	30.82	31.19	31.19	1.48%	343
Oct 6, 2025	30.75	30.75	30.55	30.73	30.73	0.04%	364
Oct 3, 2025	30.63	30.76	30.61	30.72	30.72	0.43%	400
Oct 2, 2025	30.54	30.60	30.40	30.59	30.59	0.06%	3,958
Oct 1, 2025	30.78	30.86	30.57	30.57	30.57	1.33%	1,734
Sep 30, 2025	30.35	30.35	30.16	30.17	30.17	-0.30%	1,862
Sep 29, 2025	30.56	30.56	30.26	30.26	30.26	-1.17%	489
Sep 26, 2025	30.71	30.71	30.54	30.62	30.62	-0.75%	1,355
Sep 25, 2025	30.88	30.96	30.72	30.85	30.85	-0.49%	1,870
Sep 24, 2025	31.21	31.28	31.00	31.00	31.00	-1.34%	1,612
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