ICICI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	27.92	28.16	27.79	27.81	27.61	0.07%	6,026,448
Jun 12, 2026	27.99	28.15	27.68	27.79	27.59	1.20%	8,135,979
Jun 11, 2026	27.15	27.51	27.08	27.46	27.27	2.58%	9,503,538
Jun 10, 2026	26.69	26.92	26.60	26.77	26.58	1.83%	7,895,527
Jun 9, 2026	26.66	26.66	26.10	26.29	26.10	2.30%	12,085,530
Jun 8, 2026	25.86	26.06	25.62	25.70	25.52	-0.96%	7,600,894
Jun 5, 2026	26.14	26.28	25.87	25.95	25.77	-0.54%	7,512,745
Jun 4, 2026	25.99	26.29	25.95	26.09	25.91	2.31%	6,575,026
Jun 3, 2026	25.55	25.86	25.46	25.50	25.32	0.87%	7,602,374
Jun 2, 2026	25.70	25.70	25.26	25.28	25.10	-1.83%	7,262,063
Jun 1, 2026	25.82	26.08	25.70	25.75	25.57	-1.83%	7,296,957
May 29, 2026	26.40	26.49	26.15	26.23	26.04	0.23%	8,152,645
May 28, 2026	25.94	26.30	25.70	26.17	25.99	0.08%	4,598,432
May 27, 2026	26.45	26.48	26.15	26.15	25.97	-0.30%	5,339,600