ICICI Bank Limited (NSE:ICICIBANK)
India · Delayed Price · Currency is INR 1,425.00
-32.50 (-2.23%)
Aug 7, 2026, 3:15 PM IST
ICICI Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1,451.00 | 1,455.00 | 1,418.20 | 1,421.00 | 1,421.00 | -2.50% | 14,395,780 |
| Aug 6, 2026 | 1,460.00 | 1,460.00 | 1,448.30 | 1,457.50 | 1,457.50 | 0.51% | 14,954,726 |
| Aug 5, 2026 | 1,454.60 | 1,454.60 | 1,431.20 | 1,450.10 | 1,450.10 | -0.31% | 11,723,296 |
| Aug 4, 2026 | 1,452.00 | 1,454.60 | 1,430.80 | 1,454.60 | 1,454.60 | -0.37% | 11,458,963 |
| Aug 3, 2026 | 1,442.00 | 1,460.00 | 1,433.00 | 1,460.00 | 1,460.00 | 2.57% | 7,706,747 |
| Jul 31, 2026 | 1,434.30 | 1,441.90 | 1,431.40 | 1,435.40 | 1,423.40 | 0.10% | 8,752,440 |
| Jul 30, 2026 | 1,431.10 | 1,442.20 | 1,422.60 | 1,433.90 | 1,421.91 | -0.28% | 14,141,173 |
| Jul 29, 2026 | 1,442.50 | 1,448.50 | 1,428.50 | 1,437.90 | 1,425.88 | 0.50% | 10,856,166 |
| Jul 28, 2026 | 1,442.30 | 1,445.90 | 1,417.60 | 1,430.80 | 1,418.84 | -1.03% | 19,486,209 |
| Jul 27, 2026 | 1,435.70 | 1,449.00 | 1,428.80 | 1,445.70 | 1,433.61 | 0.89% | 10,608,300 |
| Jul 24, 2026 | 1,428.00 | 1,440.00 | 1,415.40 | 1,432.90 | 1,420.92 | -0.12% | 10,870,914 |
| Jul 23, 2026 | 1,432.50 | 1,446.00 | 1,426.60 | 1,434.60 | 1,422.61 | -0.42% | 12,409,328 |
| Jul 22, 2026 | 1,466.40 | 1,466.40 | 1,438.40 | 1,440.70 | 1,428.66 | -1.53% | 8,345,136 |
| Jul 21, 2026 | 1,470.00 | 1,473.90 | 1,456.60 | 1,463.10 | 1,450.87 | 0.20% | 18,269,907 |
| Jul 20, 2026 | 1,444.50 | 1,480.00 | 1,439.50 | 1,460.20 | 1,447.99 | 1.10% | 22,236,415 |
| Jul 17, 2026 | 1,422.10 | 1,455.10 | 1,419.70 | 1,444.30 | 1,432.23 | 1.84% | 11,112,550 |
| Jul 16, 2026 | 1,420.10 | 1,423.70 | 1,406.20 | 1,418.20 | 1,406.34 | 0.14% | 10,165,264 |
| Jul 15, 2026 | 1,412.90 | 1,428.00 | 1,409.20 | 1,416.20 | 1,404.36 | 0.60% | 12,961,648 |
| Jul 14, 2026 | 1,400.00 | 1,411.80 | 1,392.00 | 1,407.70 | 1,395.93 | -0.13% | 14,133,017 |
| Jul 13, 2026 | 1,393.50 | 1,413.00 | 1,386.30 | 1,409.50 | 1,397.72 | 0.59% | 10,091,437 |
| Jul 10, 2026 | 1,389.70 | 1,408.20 | 1,389.60 | 1,401.20 | 1,389.49 | 1.48% | 6,409,645 |
| Jul 9, 2026 | 1,382.90 | 1,403.60 | 1,377.30 | 1,380.70 | 1,369.16 | 0.01% | 13,948,838 |
| Jul 8, 2026 | 1,410.30 | 1,418.30 | 1,375.90 | 1,380.60 | 1,369.06 | -2.41% | 10,573,142 |
| Jul 7, 2026 | 1,431.60 | 1,433.00 | 1,410.00 | 1,414.70 | 1,402.87 | -0.86% | 15,664,178 |
| Jul 6, 2026 | 1,412.00 | 1,431.60 | 1,411.60 | 1,426.90 | 1,414.97 | 1.10% | 12,306,949 |
| Jul 3, 2026 | 1,414.00 | 1,420.00 | 1,405.90 | 1,411.40 | 1,399.60 | 0.81% | 12,901,785 |
| Jul 2, 2026 | 1,381.90 | 1,405.00 | 1,376.80 | 1,400.00 | 1,388.30 | 1.46% | 15,779,429 |
| Jul 1, 2026 | 1,371.40 | 1,385.10 | 1,367.70 | 1,379.80 | 1,368.26 | 0.33% | 11,948,034 |
| Jun 30, 2026 | 1,402.00 | 1,402.00 | 1,366.10 | 1,375.20 | 1,363.70 | -0.89% | 18,398,057 |
| Jun 29, 2026 | 1,390.00 | 1,402.00 | 1,383.20 | 1,387.60 | 1,376.00 | 0.01% | 13,249,405 |
| Jun 25, 2026 | 1,381.90 | 1,404.00 | 1,380.10 | 1,387.50 | 1,375.90 | 1.01% | 17,173,209 |
| Jun 24, 2026 | 1,340.60 | 1,377.60 | 1,340.60 | 1,373.60 | 1,362.12 | 2.64% | 16,440,708 |
| Jun 23, 2026 | 1,358.00 | 1,369.10 | 1,331.50 | 1,338.30 | 1,327.11 | -1.04% | 11,884,879 |
| Jun 22, 2026 | 1,353.00 | 1,362.70 | 1,348.40 | 1,352.40 | 1,341.09 | 0.44% | 4,814,845 |
| Jun 19, 2026 | 1,340.50 | 1,352.30 | 1,332.00 | 1,346.50 | 1,335.24 | 0.31% | 9,057,322 |
| Jun 18, 2026 | 1,333.60 | 1,346.90 | 1,331.40 | 1,342.30 | 1,331.08 | 0.41% | 13,467,980 |
| Jun 17, 2026 | 1,342.00 | 1,346.00 | 1,333.40 | 1,336.80 | 1,325.62 | 0.19% | 8,026,424 |
| Jun 16, 2026 | 1,331.90 | 1,337.30 | 1,326.30 | 1,334.30 | 1,323.15 | 0.50% | 13,069,150 |
| Jun 15, 2026 | 1,354.60 | 1,362.70 | 1,325.30 | 1,327.60 | 1,316.50 | -0.98% | 16,172,920 |
| Jun 12, 2026 | 1,330.00 | 1,344.30 | 1,318.70 | 1,340.80 | 1,329.59 | 1.81% | 18,339,840 |
| Jun 11, 2026 | 1,286.50 | 1,333.00 | 1,286.50 | 1,317.00 | 1,305.99 | 1.83% | 35,919,370 |
| Jun 10, 2026 | 1,271.30 | 1,306.00 | 1,271.30 | 1,293.30 | 1,282.49 | 1.44% | 25,951,580 |
| Jun 9, 2026 | 1,255.00 | 1,279.90 | 1,252.70 | 1,275.00 | 1,264.34 | 1.98% | 22,368,579 |
| Jun 8, 2026 | 1,246.40 | 1,254.00 | 1,243.10 | 1,250.20 | 1,239.75 | -0.94% | 10,714,196 |
| Jun 5, 2026 | 1,257.00 | 1,265.00 | 1,250.00 | 1,262.10 | 1,251.55 | 0.83% | 10,166,390 |
| Jun 4, 2026 | 1,232.20 | 1,262.30 | 1,232.20 | 1,251.70 | 1,241.24 | 0.78% | 19,461,560 |
| Jun 3, 2026 | 1,219.90 | 1,248.30 | 1,213.70 | 1,242.00 | 1,231.62 | 1.26% | 13,934,750 |
| Jun 2, 2026 | 1,233.00 | 1,237.70 | 1,220.70 | 1,226.60 | 1,216.35 | -1.06% | 17,920,890 |
| Jun 1, 2026 | 1,257.10 | 1,261.90 | 1,235.90 | 1,239.70 | 1,229.34 | -1.33% | 9,911,975 |
| May 29, 2026 | 1,275.10 | 1,287.80 | 1,247.90 | 1,256.40 | 1,245.90 | -1.28% | 31,007,880 |