ICICI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	30.40	30.65	30.12	30.15	30.15	-0.79%	7,134,359
Aug 25, 2026	29.80	30.51	29.72	30.39	30.39	2.53%	11,933,379
Aug 24, 2026	29.60	29.73	29.29	29.64	29.64	-0.90%	3,630,905
Aug 21, 2026	30.00	30.12	29.85	29.91	29.91	0.81%	3,059,733
Aug 20, 2026	29.53	29.77	29.44	29.67	29.67	0.78%	3,643,648
Aug 19, 2026	29.30	29.63	29.25	29.44	29.44	-0.64%	3,823,101
Aug 18, 2026	29.46	29.67	29.42	29.63	29.63	0.78%	2,472,555
Aug 17, 2026	29.58	29.69	29.37	29.40	29.40	-1.14%	2,660,501
Aug 14, 2026	29.61	29.77	29.61	29.74	29.74	0.88%	2,494,258
Aug 13, 2026	30.15	30.15	29.42	29.48	29.48	-1.21%	2,786,526
Aug 12, 2026	29.96	29.97	29.73	29.84	29.84	-0.10%	2,759,162
Aug 11, 2026	30.16	30.31	29.87	29.87	29.87	-0.70%	2,818,639
Aug 10, 2026	29.94	30.18	29.79	30.08	30.08	-0.46%	3,467,011
Aug 7, 2026	30.27	30.30	29.99	30.22	30.22	-0.85%	4,131,189
Aug 6, 2026	30.50	30.67	30.40	30.48	30.48	0.26%	3,827,102
Aug 5, 2026	30.44	30.50	30.31	30.40	30.40	0.23%	6,082,940
Aug 4, 2026	30.32	30.39	30.16	30.33	30.33	0.23%	5,474,262
Aug 3, 2026	30.30	30.52	30.06	30.26	30.26	1.62%	3,685,687
Jul 31, 2026	30.08	30.19	29.92	29.99	29.78	-0.89%	7,714,983
Jul 30, 2026	30.04	30.26	29.91	30.26	30.05	1.68%	5,650,710
Jul 29, 2026	29.96	30.13	29.73	29.76	29.55	-1.65%	14,659,799
Jul 28, 2026	29.74	30.42	29.58	30.26	30.05	1.24%	8,598,580
Jul 27, 2026	30.00	30.15	29.76	29.89	29.68	1.29%	3,664,639
Jul 24, 2026	29.39	29.65	29.39	29.51	29.30	0.92%	3,019,770
Jul 23, 2026	29.15	29.26	29.04	29.24	29.03	-0.71%	3,621,082
Jul 22, 2026	29.80	29.80	29.34	29.45	29.24	-2.00%	5,788,436
Jul 21, 2026	29.98	30.35	29.87	30.05	29.84	0.97%	8,310,066
Jul 20, 2026	29.81	30.32	29.37	29.76	29.55	-	12,524,624
Jul 17, 2026	29.83	30.03	29.57	29.76	29.55	0.64%	6,982,273
Jul 16, 2026	29.37	29.61	29.26	29.57	29.36	0.58%	7,285,308
Jul 15, 2026	29.21	29.58	29.20	29.40	29.19	1.38%	5,562,879
Jul 14, 2026	29.56	29.56	28.93	29.00	28.80	-0.89%	4,250,573
Jul 13, 2026	29.19	29.46	29.18	29.26	29.05	0.90%	4,440,145
Jul 10, 2026	29.31	29.35	28.86	29.00	28.80	-0.41%	11,627,044
Jul 9, 2026	28.98	29.17	28.89	29.12	28.91	0.94%	9,043,418
Jul 8, 2026	29.09	29.18	28.83	28.85	28.65	-2.83%	8,995,279
Jul 7, 2026	29.81	30.10	29.58	29.69	29.48	-1.30%	8,201,169
Jul 6, 2026	29.81	30.23	29.78	30.08	29.87	2.00%	13,622,610
Jul 2, 2026	29.49	29.51	29.22	29.49	29.28	1.79%	5,110,047
Jul 1, 2026	28.80	29.16	28.79	28.97	28.77	-0.21%	12,181,447
Jun 30, 2026	29.19	29.31	28.98	29.03	28.82	-1.12%	5,678,124
Jun 29, 2026	29.40	29.40	29.22	29.36	29.15	-0.64%	4,689,219
Jun 26, 2026	29.06	29.60	29.06	29.55	29.34	1.41%	5,475,157
Jun 25, 2026	29.21	29.45	29.06	29.14	28.93	0.48%	7,133,777
Jun 24, 2026	28.81	29.10	28.77	29.00	28.80	2.40%	7,532,953
Jun 23, 2026	27.90	28.38	27.80	28.32	28.12	-0.74%	7,367,771
Jun 22, 2026	28.15	28.66	28.06	28.53	28.33	2.11%	10,880,926
Jun 18, 2026	28.21	28.30	27.91	27.94	27.74	0.18%	7,105,405
Jun 17, 2026	28.13	28.25	27.82	27.89	27.69	-0.82%	5,923,772
Jun 16, 2026	28.05	28.30	27.98	28.12	27.92	1.11%	6,744,779