ICICI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	27.76	27.84	27.59	27.75	27.75	1.13%	2,081,719
Oct 2, 2026	27.57	27.57	27.22	27.44	27.44	-0.25%	3,598,238
Oct 1, 2026	27.42	27.76	27.24	27.51	27.51	-0.15%	3,743,085
Sep 30, 2026	27.50	27.66	27.31	27.55	27.55	1.10%	4,707,795
Sep 29, 2026	27.20	27.31	27.10	27.25	27.25	-0.18%	3,711,189
Sep 28, 2026	27.29	27.51	27.07	27.30	27.30	-2.22%	3,566,236
Sep 25, 2026	27.94	27.96	27.65	27.92	27.92	0.14%	5,311,480
Sep 24, 2026	27.92	28.02	27.81	27.88	27.88	-0.11%	3,155,065
Sep 23, 2026	27.85	28.02	27.75	27.91	27.91	-0.46%	5,285,907
Sep 22, 2026	28.18	28.31	27.86	28.04	28.04	-0.99%	4,631,546
Sep 21, 2026	28.22	28.37	28.15	28.32	28.32	0.60%	2,735,452
Sep 18, 2026	27.96	28.15	27.95	28.15	28.15	-0.11%	3,394,690
Sep 17, 2026	28.26	28.48	28.06	28.18	28.18	0.11%	3,920,680
Sep 16, 2026	28.54	28.65	28.06	28.15	28.15	-0.88%	3,650,274
Sep 15, 2026	28.34	28.55	28.26	28.40	28.40	-2.94%	4,727,509
Sep 14, 2026	29.31	29.44	29.08	29.26	29.26	-0.44%	3,384,719
Sep 11, 2026	29.26	29.86	28.97	29.39	29.39	1.87%	3,206,739
Sep 10, 2026	28.81	29.04	28.76	28.85	28.85	-0.59%	4,827,111
Sep 9, 2026	29.16	29.20	28.92	29.02	29.02	-1.73%	4,029,563
Sep 8, 2026	30.07	30.09	29.42	29.53	29.53	-2.54%	6,050,468
Sep 4, 2026	30.23	30.38	30.17	30.30	30.30	-0.72%	2,513,814
Sep 3, 2026	30.67	30.67	30.36	30.52	30.52	-0.20%	4,795,732
Sep 2, 2026	30.26	30.59	30.23	30.58	30.58	1.29%	3,387,130
Sep 1, 2026	30.11	30.39	30.07	30.19	30.19	-0.56%	2,597,455
Aug 31, 2026	30.37	30.55	30.32	30.36	30.36	1.61%	3,281,533
Aug 28, 2026	29.93	30.06	29.87	29.88	29.88	0.07%	4,482,727
Aug 27, 2026	30.27	30.41	29.80	29.86	29.86	-0.96%	4,417,133
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