ICICI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	27.43	27.64	27.43	27.54	27.54	-0.22%	6,710,165
Apr 24, 2026	27.95	27.98	27.56	27.60	27.60	-1.60%	9,811,583
Apr 23, 2026	28.31	28.38	27.87	28.05	28.05	-1.27%	8,515,543
Apr 22, 2026	28.41	28.63	28.31	28.41	28.41	-0.91%	7,870,978
Apr 21, 2026	29.17	29.31	28.61	28.67	28.67	-0.28%	8,271,920
Apr 20, 2026	28.71	29.11	28.69	28.75	28.75	-0.17%	5,763,669
Apr 17, 2026	29.01	29.40	25.20	28.80	28.80	1.48%	9,188,302
Apr 16, 2026	28.58	28.68	28.36	28.38	28.38	-0.28%	7,433,448
Apr 15, 2026	28.37	28.55	28.25	28.46	28.46	0.60%	8,055,143
Apr 14, 2026	28.06	28.33	27.96	28.29	28.29	0.89%	8,096,086
Apr 13, 2026	28.08	28.26	27.87	28.04	28.04	1.12%	6,753,552
Apr 10, 2026	27.95	28.12	27.72	27.73	27.73	0.95%	4,433,395
Apr 9, 2026	27.10	27.57	26.97	27.47	27.47	-0.15%	6,056,643
Apr 8, 2026	27.83	27.92	27.46	27.51	27.51	5.85%	7,152,752
Apr 7, 2026	26.48	26.48	25.96	25.99	25.99	-0.27%	4,375,050
Apr 6, 2026	25.69	26.12	25.69	26.06	26.06	1.76%	5,859,189
Apr 2, 2026	25.46	25.89	25.34	25.61	25.61	-0.43%	5,427,786
Apr 1, 2026	25.87	25.91	25.60	25.72	25.72	-0.69%	5,221,984
Mar 31, 2026	25.49	25.93	25.30	25.90	25.90	2.78%	6,497,818
Mar 30, 2026	25.10	25.43	25.08	25.20	25.20	-0.40%	6,341,798
Mar 27, 2026	25.83	25.86	25.28	25.30	25.30	-2.43%	4,963,529
Mar 26, 2026	26.00	26.26	25.90	25.93	25.93	-1.41%	3,415,872
Mar 25, 2026	26.71	26.73	26.24	26.30	26.30	1.04%	6,810,038
Mar 24, 2026	26.11	26.40	25.99	26.03	26.03	-1.59%	6,073,679
Mar 23, 2026	26.45	26.78	26.25	26.45	26.45	1.42%	7,862,308
Mar 20, 2026	26.48	26.59	26.05	26.08	26.08	-2.90%	6,332,011
Mar 19, 2026	26.31	26.98	26.31	26.86	26.86	1.17%	7,561,087
Mar 18, 2026	27.28	27.35	26.51	26.55	26.55	-3.17%	6,514,746
Mar 17, 2026	27.72	27.72	27.34	27.42	27.42	0.18%	10,266,305
Mar 16, 2026	27.19	27.51	27.08	27.37	27.37	2.97%	5,322,443
Mar 13, 2026	26.98	27.04	26.58	26.58	26.58	-0.89%	6,632,223
Mar 12, 2026	27.02	27.16	26.82	26.82	26.82	-1.69%	8,361,496
Mar 11, 2026	27.77	28.06	27.09	27.28	27.28	-2.75%	10,171,826
Mar 10, 2026	28.25	28.47	28.04	28.05	28.05	0.11%	5,386,119
Mar 9, 2026	27.60	28.05	27.32	28.02	28.02	-0.64%	5,752,936
Mar 6, 2026	28.29	28.45	28.05	28.20	28.20	-1.98%	5,581,726
Mar 5, 2026	29.40	29.46	28.63	28.77	28.77	-2.64%	10,182,679
Mar 4, 2026	29.59	29.65	29.39	29.55	29.55	-0.17%	3,932,839
Mar 3, 2026	29.52	29.68	29.05	29.60	29.60	-2.05%	5,441,740
Mar 2, 2026	29.85	30.27	29.81	30.22	30.22	-0.95%	4,168,760
Feb 27, 2026	30.41	30.52	30.30	30.51	30.51	-0.78%	3,609,534
Feb 26, 2026	30.89	31.00	30.66	30.75	30.75	-0.65%	3,354,939
Feb 25, 2026	30.87	31.22	30.87	30.95	30.95	0.68%	3,129,507
Feb 24, 2026	30.52	30.75	30.25	30.74	30.74	0.46%	3,531,694
Feb 23, 2026	30.85	31.04	30.60	30.60	30.60	-1.03%	3,891,505
Feb 20, 2026	30.54	31.13	30.41	30.92	30.92	1.58%	6,681,006
Feb 19, 2026	30.44	30.46	30.27	30.44	30.44	-1.55%	3,261,020
Feb 18, 2026	30.85	31.08	30.85	30.92	30.92	-0.03%	3,107,753
Feb 17, 2026	31.03	31.16	30.89	30.93	30.93	1.01%	2,932,104
Feb 13, 2026	31.11	31.17	30.52	30.62	30.62	-2.05%	5,196,666