ICICI Bank Limited (NSE:ICICIBANK)
India · Delayed Price · Currency is INR 1,399.10
-17.50 (-1.24%)
Aug 28, 2025, 3:29 PM IST
ICICI Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,408.00 | 1,411.80 | 1,396.30 | 1,399.10 | 1,399.10 | -1.24% | 12,990,075 |
| Aug 26, 2025 | 1,427.90 | 1,427.90 | 1,413.10 | 1,416.60 | 1,416.60 | -1.16% | 8,720,155 |
| Aug 25, 2025 | 1,435.90 | 1,435.90 | 1,424.00 | 1,433.20 | 1,433.20 | -0.22% | 6,738,427 |
| Aug 22, 2025 | 1,444.30 | 1,446.00 | 1,429.40 | 1,436.40 | 1,436.40 | -0.66% | 6,657,207 |
| Aug 21, 2025 | 1,440.10 | 1,447.80 | 1,436.40 | 1,446.00 | 1,446.00 | 1.08% | 6,238,645 |
| Aug 20, 2025 | 1,432.60 | 1,435.90 | 1,423.00 | 1,430.60 | 1,430.60 | -0.40% | 5,817,858 |
| Aug 19, 2025 | 1,431.10 | 1,438.50 | 1,426.30 | 1,436.30 | 1,436.30 | 0.12% | 6,709,554 |
| Aug 18, 2025 | 1,450.00 | 1,452.40 | 1,431.00 | 1,434.60 | 1,434.60 | 0.51% | 6,908,844 |
| Aug 14, 2025 | 1,412.00 | 1,431.10 | 1,412.00 | 1,427.30 | 1,427.30 | 0.46% | 7,577,793 |
| Aug 13, 2025 | 1,424.60 | 1,427.70 | 1,415.20 | 1,420.80 | 1,420.80 | -0.08% | 9,009,465 |
| Aug 12, 2025 | 1,431.00 | 1,433.80 | 1,420.10 | 1,422.00 | 1,422.00 | -1.02% | 5,913,947 |
| Aug 11, 2025 | 1,427.90 | 1,438.40 | 1,420.40 | 1,436.60 | 1,425.60 | 0.05% | 8,492,484 |
| Aug 8, 2025 | 1,445.90 | 1,447.60 | 1,432.00 | 1,435.90 | 1,424.91 | -0.31% | 5,415,511 |
| Aug 7, 2025 | 1,441.10 | 1,447.90 | 1,429.10 | 1,440.30 | 1,429.27 | -0.23% | 7,432,535 |
| Aug 6, 2025 | 1,442.30 | 1,454.00 | 1,441.60 | 1,443.60 | 1,432.55 | -0.06% | 7,805,252 |
| Aug 5, 2025 | 1,453.00 | 1,461.50 | 1,441.00 | 1,444.40 | 1,433.34 | -1.28% | 14,799,343 |
| Aug 4, 2025 | 1,476.80 | 1,478.80 | 1,461.30 | 1,463.20 | 1,452.00 | -0.57% | 6,140,054 |
| Aug 1, 2025 | 1,480.40 | 1,485.10 | 1,469.80 | 1,471.60 | 1,460.33 | -0.66% | 4,416,771 |
| Jul 31, 2025 | 1,469.90 | 1,494.50 | 1,464.00 | 1,481.40 | 1,470.06 | -0.07% | 12,406,146 |
| Jul 30, 2025 | 1,487.70 | 1,488.50 | 1,477.30 | 1,482.40 | 1,471.05 | -0.26% | 7,238,625 |
| Jul 29, 2025 | 1,479.90 | 1,489.80 | 1,475.40 | 1,486.20 | 1,474.82 | -0.15% | 9,776,027 |
| Jul 28, 2025 | 1,477.10 | 1,493.80 | 1,477.10 | 1,488.40 | 1,477.00 | 0.77% | 7,507,479 |
| Jul 25, 2025 | 1,500.00 | 1,500.00 | 1,473.60 | 1,477.10 | 1,465.79 | -0.42% | 8,696,077 |
| Jul 24, 2025 | 1,487.70 | 1,488.70 | 1,478.10 | 1,483.40 | 1,472.04 | -0.35% | 6,700,578 |
| Jul 23, 2025 | 1,482.90 | 1,490.00 | 1,472.60 | 1,488.60 | 1,477.20 | 1.02% | 11,974,174 |
| Jul 22, 2025 | 1,474.10 | 1,482.00 | 1,469.70 | 1,473.60 | 1,462.32 | 0.53% | 8,930,165 |
| Jul 21, 2025 | 1,448.00 | 1,467.70 | 1,437.00 | 1,465.80 | 1,454.58 | 2.81% | 13,867,136 |
| Jul 18, 2025 | 1,415.80 | 1,429.00 | 1,408.50 | 1,425.80 | 1,414.88 | 0.50% | 11,297,246 |
| Jul 17, 2025 | 1,421.00 | 1,423.20 | 1,409.50 | 1,418.70 | 1,407.84 | -0.54% | 12,927,394 |
| Jul 16, 2025 | 1,426.00 | 1,429.20 | 1,419.10 | 1,426.40 | 1,415.48 | -0.31% | 5,649,093 |
| Jul 15, 2025 | 1,421.10 | 1,433.80 | 1,419.00 | 1,430.80 | 1,419.84 | 0.55% | 6,041,457 |
| Jul 14, 2025 | 1,424.90 | 1,424.90 | 1,416.10 | 1,423.00 | 1,412.10 | 0.08% | 5,846,154 |
| Jul 11, 2025 | 1,422.00 | 1,428.00 | 1,414.60 | 1,421.90 | 1,411.01 | -0.15% | 7,158,015 |
| Jul 10, 2025 | 1,436.80 | 1,439.00 | 1,422.10 | 1,424.10 | 1,413.20 | -0.54% | 7,795,964 |
| Jul 9, 2025 | 1,436.20 | 1,438.70 | 1,426.60 | 1,431.90 | 1,420.94 | -0.70% | 8,827,347 |
| Jul 8, 2025 | 1,432.00 | 1,445.00 | 1,430.00 | 1,442.00 | 1,430.96 | 0.44% | 5,315,847 |
| Jul 7, 2025 | 1,437.00 | 1,440.90 | 1,429.60 | 1,435.70 | 1,424.71 | -0.49% | 5,177,477 |
| Jul 4, 2025 | 1,427.00 | 1,444.40 | 1,421.10 | 1,442.80 | 1,431.75 | 1.19% | 5,066,503 |
| Jul 3, 2025 | 1,432.10 | 1,446.10 | 1,423.70 | 1,425.90 | 1,414.98 | -0.13% | 10,177,738 |
| Jul 2, 2025 | 1,432.20 | 1,451.00 | 1,422.60 | 1,427.80 | 1,416.87 | -0.29% | 13,372,280 |
| Jul 1, 2025 | 1,445.70 | 1,447.60 | 1,429.60 | 1,432.00 | 1,421.04 | -0.95% | 7,761,449 |
| Jun 30, 2025 | 1,461.80 | 1,461.90 | 1,442.30 | 1,445.80 | 1,434.73 | -1.12% | 6,325,073 |
| Jun 27, 2025 | 1,438.90 | 1,466.00 | 1,437.10 | 1,462.20 | 1,451.00 | 1.61% | 22,532,899 |
| Jun 26, 2025 | 1,424.80 | 1,447.50 | 1,421.70 | 1,439.10 | 1,428.08 | 0.93% | 13,617,435 |
| Jun 25, 2025 | 1,422.00 | 1,428.90 | 1,415.30 | 1,425.80 | 1,414.88 | 0.12% | 7,527,388 |
| Jun 24, 2025 | 1,427.70 | 1,435.90 | 1,416.50 | 1,424.10 | 1,413.20 | 0.28% | 11,188,438 |
| Jun 23, 2025 | 1,417.00 | 1,423.20 | 1,411.90 | 1,420.10 | 1,409.23 | -0.49% | 5,514,384 |
| Jun 20, 2025 | 1,411.30 | 1,433.30 | 1,410.20 | 1,427.10 | 1,416.17 | 1.12% | 12,408,178 |
| Jun 19, 2025 | 1,408.00 | 1,414.70 | 1,404.70 | 1,411.30 | 1,400.49 | -0.09% | 8,849,883 |
| Jun 18, 2025 | 1,417.00 | 1,432.00 | 1,410.20 | 1,412.60 | 1,401.78 | -0.74% | 6,751,745 |