Skip to main content
logo
ICICI Bank Limited (NSE:ICICIBANK)
India flag India · Delayed Price · Currency is INR
1,239.70
-16.70 (-1.33%)
Jun 1, 2026, 3:29 PM IST

ICICI Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20261,257.101,261.901,235.901,239.701,239.70-1.33%9,911,975
May 29, 20261,275.101,287.801,247.901,256.401,256.40-1.28%31,007,880
May 27, 20261,286.001,293.401,266.701,272.701,272.70-0.50%18,366,270
May 26, 20261,290.001,301.801,276.201,279.101,279.10-0.98%18,400,405
May 25, 20261,271.001,293.501,270.901,291.801,291.802.18%13,853,920
May 22, 20261,242.001,270.801,242.001,264.301,264.301.73%11,601,080
May 21, 20261,245.301,248.301,234.401,242.801,242.800.44%14,394,380
May 20, 20261,230.001,239.701,223.301,237.301,237.30-0.28%14,953,100
May 19, 20261,251.101,256.301,229.801,240.801,240.80-0.82%38,929,050
May 18, 20261,235.501,253.701,232.001,251.101,251.100.53%13,918,850
May 15, 20261,246.601,258.001,242.001,244.501,244.50-0.12%11,745,610
May 14, 20261,239.101,256.701,236.001,246.001,246.000.84%16,535,600
May 13, 20261,238.301,249.201,227.201,235.601,235.60-0.38%19,490,290
May 12, 20261,256.001,259.901,236.301,240.301,240.30-2.06%21,110,700
May 11, 20261,259.401,275.701,252.001,266.401,266.400.13%18,980,480
May 8, 20261,279.601,279.601,261.201,264.801,264.80-1.11%11,137,420
May 7, 20261,284.701,294.001,273.201,279.001,279.00-0.04%25,028,550
May 6, 20261,262.001,282.801,252.101,279.501,279.502.25%22,909,580
May 5, 20261,264.001,266.701,245.501,251.301,251.30-1.53%24,447,930
May 4, 20261,264.301,282.201,264.301,270.801,270.800.59%14,597,050
Apr 30, 20261,261.001,272.201,259.001,263.401,263.40-1.37%17,740,110
Apr 29, 20261,294.701,296.801,276.201,281.001,281.00-0.85%11,716,030
Apr 28, 20261,314.301,317.701,286.701,292.001,292.00-1.68%16,774,770
Apr 27, 20261,327.901,335.901,310.901,314.101,314.10-0.91%15,385,620
Apr 24, 20261,336.301,348.801,324.001,326.201,326.20-1.62%14,056,740
Apr 23, 20261,348.401,354.001,343.501,348.001,348.00-1.43%20,111,790
Apr 22, 20261,380.001,380.101,365.001,367.601,367.60-1.50%13,613,480
Apr 21, 20261,368.001,393.101,360.001,388.401,388.402.37%23,312,450
Apr 20, 20261,364.701,376.401,353.001,356.201,356.200.70%21,551,520
Apr 17, 20261,347.001,352.901,334.001,346.801,346.800.10%18,151,990
Apr 16, 20261,352.001,366.901,340.201,345.501,345.50-0.19%24,017,230
Apr 15, 20261,358.001,364.801,338.001,348.101,348.10-0.22%23,827,470
Apr 13, 20261,304.901,357.001,296.701,351.101,351.102.21%30,572,140
Apr 10, 20261,289.001,324.001,288.501,321.901,321.903.17%18,174,750
Apr 9, 20261,299.901,308.001,275.901,281.301,281.30-2.13%22,923,060
Apr 8, 20261,310.001,333.501,292.401,309.201,309.205.11%25,148,650
Apr 7, 20261,229.001,250.401,216.601,245.501,245.501.15%25,600,550
Apr 6, 20261,213.001,234.401,200.501,231.401,231.401.28%10,058,410
Apr 2, 20261,196.001,222.101,187.601,215.801,215.800.26%20,851,720
Apr 1, 20261,228.101,234.001,210.001,212.701,212.700.56%25,472,330
Mar 30, 20261,216.501,222.601,200.401,205.901,205.90-2.26%23,952,770
Mar 27, 20261,256.001,260.901,230.101,233.801,233.80-2.06%23,630,900
Mar 25, 20261,258.901,272.901,254.401,259.701,259.700.68%17,290,030
Mar 24, 20261,237.101,253.901,223.701,251.201,251.202.33%20,617,780
Mar 23, 20261,226.601,234.901,218.101,222.701,222.70-1.82%17,049,530
Mar 20, 20261,258.401,274.001,241.701,245.401,245.40-0.38%16,421,000
Mar 19, 20261,267.601,285.901,243.701,250.101,250.10-3.04%14,422,890
Mar 18, 20261,286.001,297.101,270.801,289.301,289.300.05%12,961,130
Mar 17, 20261,278.901,294.401,273.001,288.701,288.701.24%22,303,100
Mar 16, 20261,255.001,276.801,240.101,272.901,272.901.44%22,740,680