ICICI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	29.53	29.73	29.34	29.46	29.46	-1.60%	4,797,114
Oct 22, 2026	29.47	29.99	29.46	29.94	29.94	1.35%	5,962,009
Oct 21, 2026	29.46	29.75	29.32	29.54	29.54	-1.14%	6,042,765
Oct 20, 2026	29.67	29.99	29.35	29.88	29.88	1.36%	5,407,871
Oct 19, 2026	29.20	30.04	29.20	29.48	29.48	-1.70%	7,490,512
Oct 16, 2026	29.77	30.25	29.66	29.99	29.99	1.87%	6,957,135
Oct 15, 2026	29.20	29.52	29.20	29.44	29.44	4.14%	7,585,704
Oct 14, 2026	28.11	28.35	27.97	28.27	28.27	-0.95%	5,604,984
Oct 13, 2026	28.43	28.62	28.32	28.54	28.54	1.75%	4,935,596
Oct 12, 2026	27.85	28.11	27.85	28.05	28.05	0.57%	2,559,017
Oct 9, 2026	28.00	28.15	27.87	27.89	27.89	-0.04%	3,627,342
Oct 8, 2026	27.72	27.99	27.52	27.90	27.90	0.14%	4,166,681
Oct 7, 2026	27.98	28.03	27.75	27.86	27.86	-0.57%	4,164,147
Oct 6, 2026	27.86	28.11	27.83	28.02	28.02	0.97%	3,034,367
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