ICICI Bank Limited (NSE:ICICIBANK)
India · Delayed Price · Currency is INR 1,240.30
-26.10 (-2.06%)
May 12, 2026, 3:30 PM IST
ICICI Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,256.00 | 1,259.90 | 1,236.30 | 1,240.30 | 1,240.30 | -2.06% | 21,110,700 |
| May 11, 2026 | 1,259.40 | 1,275.70 | 1,252.00 | 1,266.40 | 1,266.40 | 0.13% | 18,980,480 |
| May 8, 2026 | 1,279.60 | 1,279.60 | 1,261.20 | 1,264.80 | 1,264.80 | -1.11% | 11,137,420 |
| May 7, 2026 | 1,284.70 | 1,294.00 | 1,273.20 | 1,279.00 | 1,279.00 | -0.04% | 25,028,550 |
| May 6, 2026 | 1,262.00 | 1,282.80 | 1,252.10 | 1,279.50 | 1,279.50 | 2.25% | 22,909,580 |
| May 5, 2026 | 1,264.00 | 1,266.70 | 1,245.50 | 1,251.30 | 1,251.30 | -1.53% | 24,447,930 |
| May 4, 2026 | 1,264.30 | 1,282.20 | 1,264.30 | 1,270.80 | 1,270.80 | 0.59% | 14,597,050 |
| Apr 30, 2026 | 1,261.00 | 1,272.20 | 1,259.00 | 1,263.40 | 1,263.40 | -1.37% | 17,740,110 |
| Apr 29, 2026 | 1,294.70 | 1,296.80 | 1,276.20 | 1,281.00 | 1,281.00 | -0.85% | 11,716,030 |
| Apr 28, 2026 | 1,314.30 | 1,317.70 | 1,286.70 | 1,292.00 | 1,292.00 | -1.68% | 16,774,770 |
| Apr 27, 2026 | 1,327.90 | 1,335.90 | 1,310.90 | 1,314.10 | 1,314.10 | -0.91% | 15,385,625 |
| Apr 24, 2026 | 1,336.30 | 1,348.80 | 1,324.00 | 1,326.20 | 1,326.20 | -1.62% | 14,056,740 |
| Apr 23, 2026 | 1,348.40 | 1,354.00 | 1,343.50 | 1,348.00 | 1,348.00 | -1.43% | 20,111,790 |
| Apr 22, 2026 | 1,380.00 | 1,380.10 | 1,365.00 | 1,367.60 | 1,367.60 | -1.50% | 13,613,480 |
| Apr 21, 2026 | 1,368.00 | 1,393.10 | 1,360.00 | 1,388.40 | 1,388.40 | 2.37% | 23,312,450 |
| Apr 20, 2026 | 1,364.70 | 1,376.40 | 1,353.00 | 1,356.20 | 1,356.20 | 0.70% | 21,551,520 |
| Apr 17, 2026 | 1,347.00 | 1,352.90 | 1,334.00 | 1,346.80 | 1,346.80 | 0.10% | 18,151,990 |
| Apr 16, 2026 | 1,352.00 | 1,366.90 | 1,340.20 | 1,345.50 | 1,345.50 | -0.19% | 24,017,230 |
| Apr 15, 2026 | 1,358.00 | 1,364.80 | 1,338.00 | 1,348.10 | 1,348.10 | -0.22% | 23,827,470 |
| Apr 13, 2026 | 1,304.90 | 1,357.00 | 1,296.70 | 1,351.10 | 1,351.10 | 2.21% | 30,572,140 |
| Apr 10, 2026 | 1,289.00 | 1,324.00 | 1,288.50 | 1,321.90 | 1,321.90 | 3.17% | 18,174,750 |
| Apr 9, 2026 | 1,299.90 | 1,308.00 | 1,275.90 | 1,281.30 | 1,281.30 | -2.13% | 22,923,060 |
| Apr 8, 2026 | 1,310.00 | 1,333.50 | 1,292.40 | 1,309.20 | 1,309.20 | 5.11% | 25,148,650 |
| Apr 7, 2026 | 1,229.00 | 1,250.40 | 1,216.60 | 1,245.50 | 1,245.50 | 1.15% | 25,600,550 |
| Apr 6, 2026 | 1,213.00 | 1,234.40 | 1,200.50 | 1,231.40 | 1,231.40 | 1.28% | 10,058,410 |
| Apr 2, 2026 | 1,196.00 | 1,222.10 | 1,187.60 | 1,215.80 | 1,215.80 | 0.26% | 20,851,720 |
| Apr 1, 2026 | 1,228.10 | 1,234.00 | 1,210.00 | 1,212.70 | 1,212.70 | 0.56% | 25,472,330 |
| Mar 30, 2026 | 1,216.50 | 1,222.60 | 1,200.40 | 1,205.90 | 1,205.90 | -2.26% | 23,952,770 |
| Mar 27, 2026 | 1,256.00 | 1,260.90 | 1,230.10 | 1,233.80 | 1,233.80 | -2.06% | 23,630,900 |
| Mar 25, 2026 | 1,258.90 | 1,272.90 | 1,254.40 | 1,259.70 | 1,259.70 | 0.68% | 17,290,030 |
| Mar 24, 2026 | 1,237.10 | 1,253.90 | 1,223.70 | 1,251.20 | 1,251.20 | 2.33% | 20,617,780 |
| Mar 23, 2026 | 1,226.60 | 1,234.90 | 1,218.10 | 1,222.70 | 1,222.70 | -1.82% | 17,049,530 |
| Mar 20, 2026 | 1,258.40 | 1,274.00 | 1,241.70 | 1,245.40 | 1,245.40 | -0.38% | 16,421,000 |
| Mar 19, 2026 | 1,267.60 | 1,285.90 | 1,243.70 | 1,250.10 | 1,250.10 | -3.04% | 14,422,890 |
| Mar 18, 2026 | 1,286.00 | 1,297.10 | 1,270.80 | 1,289.30 | 1,289.30 | 0.05% | 12,961,130 |
| Mar 17, 2026 | 1,278.90 | 1,294.40 | 1,273.00 | 1,288.70 | 1,288.70 | 1.24% | 22,303,102 |
| Mar 16, 2026 | 1,255.00 | 1,276.80 | 1,240.10 | 1,272.90 | 1,272.90 | 1.44% | 22,740,680 |
| Mar 13, 2026 | 1,251.90 | 1,262.30 | 1,248.70 | 1,254.80 | 1,254.80 | -0.92% | 17,344,390 |
| Mar 12, 2026 | 1,275.70 | 1,280.50 | 1,258.30 | 1,266.50 | 1,266.50 | -2.17% | 19,676,180 |
| Mar 11, 2026 | 1,300.00 | 1,306.50 | 1,290.90 | 1,294.60 | 1,294.60 | -1.32% | 13,224,250 |
| Mar 10, 2026 | 1,287.60 | 1,315.00 | 1,285.60 | 1,311.90 | 1,311.90 | 2.62% | 19,136,140 |
| Mar 9, 2026 | 1,272.70 | 1,282.70 | 1,251.10 | 1,278.40 | 1,278.40 | -2.66% | 16,116,650 |
| Mar 6, 2026 | 1,339.00 | 1,357.60 | 1,310.40 | 1,313.40 | 1,313.40 | -3.26% | 22,778,850 |
| Mar 5, 2026 | 1,368.90 | 1,370.80 | 1,347.60 | 1,357.60 | 1,357.60 | -0.57% | 17,590,490 |
| Mar 4, 2026 | 1,326.00 | 1,376.00 | 1,326.00 | 1,365.40 | 1,365.40 | -0.63% | 20,009,130 |
| Mar 2, 2026 | 1,355.00 | 1,379.20 | 1,355.00 | 1,374.00 | 1,374.00 | -0.36% | 16,928,680 |
| Feb 27, 2026 | 1,400.00 | 1,402.20 | 1,376.70 | 1,378.90 | 1,378.90 | -1.85% | 15,096,890 |
| Feb 26, 2026 | 1,405.10 | 1,410.00 | 1,392.10 | 1,404.90 | 1,404.90 | 0.31% | 27,288,790 |
| Feb 25, 2026 | 1,391.80 | 1,407.40 | 1,388.20 | 1,400.50 | 1,400.50 | 1.13% | 16,297,010 |
| Feb 24, 2026 | 1,400.90 | 1,400.90 | 1,382.30 | 1,384.80 | 1,384.80 | -1.04% | 18,274,780 |