Skip to main content
logo
ICICI Bank Limited (IBN)
NYSE: IBN · Real-Time Price · USD
29.76
+0.19 (0.64%)
At close: Jul 17, 2026, 4:00 PM EDT
29.71
-0.05 (-0.17%)
After-hours: Jul 17, 2026, 4:28 PM EDT

ICICI Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202629.8330.0229.5729.75-0.59%6,092,146
Jul 16, 202629.3729.6129.2629.5729.570.58%4,804,081
Jul 15, 202629.2129.5829.2029.4029.401.38%5,237,753
Jul 14, 202629.5629.5628.9329.0029.00-0.89%4,250,543
Jul 13, 202629.1929.4629.1829.2629.260.90%4,347,618
Jul 10, 202629.3129.3528.8629.0029.00-0.41%11,584,170
Jul 9, 202628.9829.1728.8929.1229.120.94%9,008,866
Jul 8, 202629.0929.1828.8328.8528.85-2.83%8,930,280
Jul 7, 202629.8130.1029.5829.6929.69-1.30%8,201,161
Jul 6, 202629.8130.2329.7830.0830.082.00%13,622,341
Jul 2, 202629.4929.5129.2229.4929.491.79%5,108,982
Jul 1, 202628.8029.1628.7928.9728.97-0.21%12,181,391
Jun 30, 202629.1929.3128.9829.0329.03-1.12%5,541,556
Jun 29, 202629.4029.4029.2229.3629.36-0.64%4,542,187
Jun 26, 202629.0629.6029.0629.5529.551.41%5,223,341
Jun 25, 202629.2129.4529.0629.1429.140.48%6,777,896
Jun 24, 202628.8129.1028.7729.0029.002.40%6,759,474
Jun 23, 202627.9028.3827.8028.3228.32-0.74%7,366,365
Jun 22, 202628.1528.6628.0628.5328.532.11%9,022,243
Jun 18, 202628.2128.3027.9127.9427.940.18%5,336,952
Jun 17, 202628.1328.2527.8227.8927.89-0.82%5,923,766
Jun 16, 202628.0528.3027.9828.1228.121.11%6,562,572
Jun 15, 202627.9228.1627.7927.8127.810.07%5,879,103
Jun 12, 202627.9928.1527.6827.7927.791.20%7,113,893
Jun 11, 202627.1527.5127.0827.4627.462.58%8,551,748
Jun 10, 202626.6926.9226.6026.7726.771.83%7,889,809
Jun 9, 202626.6626.6626.1026.2926.292.30%11,940,983
Jun 8, 202625.8626.0625.6225.7025.70-0.96%7,595,537
Jun 5, 202626.1426.2825.8725.9525.95-0.54%6,505,007
Jun 4, 202625.9926.2925.9526.0926.092.31%5,895,946
Jun 3, 202625.5525.8625.4625.5025.500.87%7,602,364
Jun 2, 202625.7025.7025.2625.2825.28-1.83%6,017,407
Jun 1, 202625.8226.0825.7025.7525.75-1.83%6,595,406
May 29, 202626.4026.4926.1526.2326.230.23%8,152,577
May 28, 202625.9426.3025.7026.1726.170.08%4,587,848
May 27, 202626.4526.4826.1526.1526.15-0.30%5,158,998
May 26, 202626.4026.4826.2326.2326.230.96%4,023,268
May 22, 202626.0926.3325.9225.9825.980.35%6,136,099
May 21, 202625.5225.9925.3025.8925.890.82%9,417,477
May 20, 202625.4625.7925.2325.6825.681.70%6,773,281
May 19, 202625.5425.5725.1725.2525.25-2.36%9,553,157
May 18, 202626.1226.2725.7725.8625.86-0.73%5,423,733
May 15, 202625.9826.0625.8426.0526.05-0.50%3,961,680
May 14, 202625.8826.2725.8826.1826.181.95%4,365,067
May 13, 202625.6325.9325.6225.6825.68-0.39%8,101,937
May 12, 202625.8425.8425.5325.7825.78-1.23%12,895,689
May 11, 202626.4026.4626.0726.1026.10-1.47%6,395,912
May 8, 202626.7926.9226.3926.4926.49-0.93%4,930,539
May 7, 202626.8226.9026.6926.7426.74-0.04%7,228,080
May 6, 202626.8027.0226.6826.7526.752.81%12,693,651