ICICI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	26.12	26.27	26.05	26.15	-	0.38%	703,130
May 15, 2026	25.98	26.06	25.84	26.05	26.05	-0.50%	3,961,680
May 14, 2026	25.88	26.27	25.88	26.18	26.18	1.95%	4,365,067
May 13, 2026	25.63	25.93	25.62	25.68	25.68	-0.39%	8,101,937
May 12, 2026	25.84	25.84	25.53	25.78	25.78	-1.23%	12,895,689
May 11, 2026	26.40	26.46	26.07	26.10	26.10	-1.47%	6,395,912
May 8, 2026	26.79	26.92	26.39	26.49	26.49	-0.93%	4,930,539
May 7, 2026	26.82	26.90	26.69	26.74	26.74	-0.04%	7,228,080
May 6, 2026	26.80	27.02	26.68	26.75	26.75	2.81%	12,693,651
May 5, 2026	26.12	26.12	25.95	26.02	26.02	-0.46%	6,889,135
May 4, 2026	26.30	26.57	26.10	26.14	26.14	-1.06%	7,344,343
May 1, 2026	26.68	26.75	26.41	26.42	26.42	-0.64%	3,712,177
Apr 30, 2026	26.41	26.75	26.41	26.59	26.59	0.11%	6,103,889
Apr 29, 2026	26.86	26.87	26.51	26.56	26.56	-1.30%	7,688,847
Apr 28, 2026	27.14	27.28	26.86	26.91	26.91	-2.29%	7,427,248
Apr 27, 2026	27.43	27.64	27.43	27.54	27.54	-0.22%	6,710,169
Apr 24, 2026	27.95	27.98	27.56	27.60	27.60	-1.60%	9,811,607
Apr 23, 2026	28.31	28.38	27.87	28.05	28.05	-1.27%	8,520,407
Apr 22, 2026	28.41	28.63	28.31	28.41	28.41	-0.91%	7,871,204
Apr 21, 2026	29.17	29.31	28.61	28.67	28.67	-0.28%	8,272,758
Apr 20, 2026	28.71	29.11	28.69	28.75	28.75	-0.17%	6,108,086
Apr 17, 2026	29.01	29.40	25.20	28.80	28.80	1.48%	9,188,557
Apr 16, 2026	28.58	28.68	28.36	28.38	28.38	-0.28%	7,433,593
Apr 15, 2026	28.37	28.55	28.25	28.46	28.46	0.60%	8,055,399
Apr 14, 2026	28.06	28.33	27.96	28.29	28.29	0.89%	8,099,544
Apr 13, 2026	28.08	28.26	27.87	28.04	28.04	1.12%	6,773,371
Apr 10, 2026	27.95	28.12	27.72	27.73	27.73	0.95%	4,435,865
Apr 9, 2026	27.10	27.57	26.97	27.47	27.47	-0.15%	6,056,649
Apr 8, 2026	27.83	27.92	27.46	27.51	27.51	5.85%	7,223,227
Apr 7, 2026	26.48	26.48	25.96	25.99	25.99	-0.27%	4,383,135
Apr 6, 2026	25.69	26.12	25.69	26.06	26.06	1.76%	5,859,715
Apr 2, 2026	25.46	25.89	25.34	25.61	25.61	-0.43%	5,427,863
Apr 1, 2026	25.87	25.91	25.60	25.72	25.72	-0.69%	5,222,315
Mar 31, 2026	25.49	25.93	25.30	25.90	25.90	2.78%	6,502,562
Mar 30, 2026	25.10	25.43	25.08	25.20	25.20	-0.40%	6,452,964
Mar 27, 2026	25.83	25.86	25.28	25.30	25.30	-2.43%	5,049,355
Mar 26, 2026	26.00	26.26	25.90	25.93	25.93	-1.41%	3,435,393
Mar 25, 2026	26.71	26.73	26.24	26.30	26.30	1.04%	6,930,946
Mar 24, 2026	26.11	26.40	25.99	26.03	26.03	-1.59%	8,726,568
Mar 23, 2026	26.45	26.78	26.25	26.45	26.45	1.42%	7,862,438
Mar 20, 2026	26.48	26.59	26.05	26.08	26.08	-2.90%	6,340,678
Mar 19, 2026	26.31	26.98	26.31	26.86	26.86	1.17%	7,578,007
Mar 18, 2026	27.28	27.35	26.51	26.55	26.55	-3.17%	9,279,539
Mar 17, 2026	27.72	27.72	27.34	27.42	27.42	0.18%	10,297,784
Mar 16, 2026	27.19	27.51	27.08	27.37	27.37	2.97%	5,322,643
Mar 13, 2026	26.98	27.04	26.58	26.58	26.58	-0.89%	6,633,275
Mar 12, 2026	27.02	27.16	26.82	26.82	26.82	-1.69%	8,653,054
Mar 11, 2026	27.77	28.06	27.09	27.28	27.28	-2.75%	10,172,559
Mar 10, 2026	28.25	28.47	28.04	28.05	28.05	0.11%	5,387,495
Mar 9, 2026	27.60	28.05	27.32	28.02	28.02	-0.64%	5,757,918