ICICI Bank Limited (NSE:ICICIBANK)
India · Delayed Price · Currency is INR 1,398.00
+11.40 (0.82%)
Oct 30, 2026, 3:28 PM IST
ICICI Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,390.00 | 1,404.90 | 1,383.30 | 1,398.00 | 1,398.00 | 0.82% | 11,897,126 |
| Oct 29, 2026 | 1,374.00 | 1,389.00 | 1,367.50 | 1,386.60 | 1,386.60 | 0.65% | 11,553,461 |
| Oct 28, 2026 | 1,379.50 | 1,381.90 | 1,361.40 | 1,377.60 | 1,377.60 | -0.67% | 9,519,327 |
| Oct 27, 2026 | 1,400.90 | 1,400.90 | 1,377.60 | 1,386.90 | 1,386.90 | -1.15% | 16,183,741 |
| Oct 26, 2026 | 1,394.20 | 1,403.90 | 1,378.70 | 1,403.00 | 1,403.00 | 0.63% | 7,936,076 |
| Oct 23, 2026 | 1,404.50 | 1,404.50 | 1,377.90 | 1,394.20 | 1,394.20 | -0.31% | 11,573,221 |
| Oct 22, 2026 | 1,379.00 | 1,400.00 | 1,375.10 | 1,398.50 | 1,398.50 | 0.97% | 16,108,318 |
| Oct 21, 2026 | 1,406.00 | 1,409.70 | 1,383.00 | 1,385.00 | 1,385.00 | 0.29% | 17,537,734 |
| Oct 19, 2026 | 1,405.00 | 1,411.80 | 1,377.90 | 1,381.00 | 1,381.00 | -1.15% | 25,149,396 |
| Oct 16, 2026 | 1,395.00 | 1,398.80 | 1,380.00 | 1,397.00 | 1,397.00 | 0.55% | 14,925,887 |
| Oct 15, 2026 | 1,342.10 | 1,389.40 | 1,342.10 | 1,389.40 | 1,389.40 | 3.80% | 17,551,899 |
| Oct 14, 2026 | 1,356.20 | 1,361.20 | 1,338.60 | 1,338.60 | 1,338.60 | -1.59% | 8,253,235 |
| Oct 13, 2026 | 1,339.00 | 1,364.60 | 1,329.40 | 1,360.20 | 1,360.20 | 1.51% | 5,765,182 |
| Oct 12, 2026 | 1,352.80 | 1,357.90 | 1,334.50 | 1,340.00 | 1,340.00 | -1.11% | 8,605,258 |
| Oct 9, 2026 | 1,355.40 | 1,359.40 | 1,342.30 | 1,355.00 | 1,355.00 | 0.44% | 5,507,667 |
| Oct 8, 2026 | 1,350.00 | 1,360.80 | 1,340.00 | 1,349.00 | 1,349.00 | -0.63% | 11,277,755 |
| Oct 7, 2026 | 1,343.00 | 1,360.00 | 1,329.90 | 1,357.50 | 1,357.50 | 1.09% | 14,774,121 |
| Oct 6, 2026 | 1,330.10 | 1,343.50 | 1,327.90 | 1,342.80 | 1,342.80 | 0.81% | 12,201,451 |
| Oct 5, 2026 | 1,311.00 | 1,334.70 | 1,303.70 | 1,332.00 | 1,332.00 | 1.63% | 13,223,493 |
| Oct 1, 2026 | 1,316.00 | 1,329.90 | 1,308.40 | 1,310.60 | 1,310.60 | -0.84% | 13,163,495 |
| Sep 30, 2026 | 1,295.30 | 1,337.00 | 1,295.30 | 1,321.70 | 1,321.70 | 2.28% | 14,095,232 |
| Sep 29, 2026 | 1,295.70 | 1,304.80 | 1,291.00 | 1,292.20 | 1,292.20 | -0.75% | 14,811,396 |
| Sep 28, 2026 | 1,321.10 | 1,323.80 | 1,300.00 | 1,302.00 | 1,302.00 | -1.87% | 6,327,946 |
| Sep 25, 2026 | 1,332.90 | 1,340.80 | 1,312.00 | 1,326.80 | 1,326.80 | -0.58% | 10,841,310 |
| Sep 24, 2026 | 1,333.10 | 1,347.80 | 1,330.10 | 1,334.50 | 1,334.50 | -0.41% | 8,653,920 |
| Sep 23, 2026 | 1,339.90 | 1,344.50 | 1,333.50 | 1,340.00 | 1,340.00 | 0.03% | 4,758,314 |
| Sep 22, 2026 | 1,343.00 | 1,347.20 | 1,333.80 | 1,339.60 | 1,339.60 | -0.40% | 6,433,249 |
| Sep 21, 2026 | 1,347.80 | 1,352.00 | 1,340.40 | 1,345.00 | 1,345.00 | 0.46% | 5,705,598 |
| Sep 18, 2026 | 1,351.90 | 1,359.80 | 1,338.90 | 1,338.90 | 1,338.90 | -0.65% | 7,509,409 |
| Sep 17, 2026 | 1,352.00 | 1,363.00 | 1,347.60 | 1,347.60 | 1,347.60 | -0.82% | 7,867,524 |
| Sep 16, 2026 | 1,359.00 | 1,361.40 | 1,348.00 | 1,358.80 | 1,358.80 | 0.62% | 9,625,762 |
| Sep 15, 2026 | 1,379.30 | 1,390.00 | 1,350.40 | 1,350.40 | 1,350.40 | -2.10% | 10,133,488 |
| Sep 11, 2026 | 1,371.60 | 1,389.00 | 1,367.60 | 1,379.30 | 1,379.30 | -0.38% | 7,064,417 |
| Sep 10, 2026 | 1,385.90 | 1,393.00 | 1,373.90 | 1,384.50 | 1,384.50 | -0.33% | 10,580,641 |
| Sep 9, 2026 | 1,395.90 | 1,402.50 | 1,385.50 | 1,389.10 | 1,389.10 | -0.74% | 14,229,080 |
| Sep 8, 2026 | 1,424.00 | 1,424.90 | 1,396.30 | 1,399.40 | 1,399.40 | -1.97% | 12,123,411 |
| Sep 7, 2026 | 1,428.00 | 1,434.40 | 1,422.60 | 1,427.50 | 1,427.50 | 0.30% | 8,035,111 |
| Sep 4, 2026 | 1,432.10 | 1,438.30 | 1,421.40 | 1,423.20 | 1,423.20 | -0.48% | 6,693,889 |
| Sep 3, 2026 | 1,438.30 | 1,452.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.25% | 10,503,351 |
| Sep 2, 2026 | 1,425.10 | 1,436.00 | 1,420.70 | 1,426.50 | 1,426.50 | -0.80% | 8,515,824 |
| Sep 1, 2026 | 1,442.90 | 1,446.70 | 1,422.80 | 1,438.00 | 1,438.00 | -1.10% | 10,627,608 |
| Aug 31, 2026 | 1,422.80 | 1,454.00 | 1,419.00 | 1,454.00 | 1,454.00 | 2.19% | 15,331,697 |
| Aug 28, 2026 | 1,435.00 | 1,439.80 | 1,418.90 | 1,422.80 | 1,422.80 | -1.40% | 8,625,738 |
| Aug 27, 2026 | 1,445.00 | 1,453.80 | 1,433.10 | 1,443.00 | 1,443.00 | 0.91% | 11,539,716 |
| Aug 26, 2026 | 1,423.10 | 1,446.00 | 1,423.10 | 1,430.00 | 1,430.00 | 0.51% | 4,177,066 |
| Aug 25, 2026 | 1,408.00 | 1,424.90 | 1,408.00 | 1,422.70 | 1,422.70 | 0.54% | 7,983,249 |
| Aug 24, 2026 | 1,420.50 | 1,425.50 | 1,408.70 | 1,415.00 | 1,415.00 | -0.35% | 5,307,113 |
| Aug 21, 2026 | 1,417.00 | 1,420.00 | 1,411.20 | 1,420.00 | 1,420.00 | 0.57% | 4,565,280 |
| Aug 20, 2026 | 1,407.80 | 1,413.00 | 1,403.30 | 1,411.90 | 1,411.90 | 0.71% | 8,425,049 |
| Aug 19, 2026 | 1,412.00 | 1,416.00 | 1,391.50 | 1,402.00 | 1,402.00 | -0.71% | 10,304,210 |