ICICI Bank Limited (NSE:ICICIBANK)
India · Delayed Price · Currency is INR 1,355.00
+6.00 (0.44%)
Oct 9, 2026, 3:15 PM IST
ICICI Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,355.40 | 1,359.20 | 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 |
| Aug 18, 2026 | 1,410.00 | 1,416.60 | 1,406.30 | 1,412.00 | 1,412.00 | -0.23% | 8,345,198 |
| Aug 17, 2026 | 1,418.00 | 1,423.60 | 1,407.00 | 1,415.30 | 1,415.30 | -0.12% | 5,605,603 |
| Aug 14, 2026 | 1,403.00 | 1,417.80 | 1,401.00 | 1,417.00 | 1,417.00 | 0.73% | 6,097,934 |
| Aug 13, 2026 | 1,429.00 | 1,429.00 | 1,406.40 | 1,406.80 | 1,406.80 | -1.74% | 11,408,206 |
| Aug 12, 2026 | 1,429.40 | 1,435.00 | 1,418.60 | 1,431.70 | 1,431.70 | 0.15% | 8,201,733 |
| Aug 11, 2026 | 1,432.10 | 1,434.00 | 1,412.20 | 1,429.60 | 1,429.60 | -0.15% | 10,471,914 |
| Aug 10, 2026 | 1,428.10 | 1,441.90 | 1,415.50 | 1,431.80 | 1,431.80 | 0.76% | 12,749,354 |
| Aug 7, 2026 | 1,451.00 | 1,455.00 | 1,418.20 | 1,421.00 | 1,421.00 | -2.50% | 14,395,789 |
| 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 |