ICICI Bank Limited (NSE:ICICIBANK)
India · Delayed Price · Currency is INR 1,422.80
-20.20 (-1.40%)
Aug 28, 2026, 3:15 PM IST
ICICI Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,395,780 |
| 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 |