ICICI Bank Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 160.64 | 160.64 | 157.12 | 157.12 | 154.99 | 19 |
| 2024-08-22 | 153.40 | 153.40 | 153.40 | 153.40 | 151.32 | 0 |
| 2024-08-21 | 153.40 | 153.40 | 153.40 | 153.40 | 151.32 | 10 |
| 2024-08-20 | 152.40 | 152.40 | 152.40 | 152.40 | 150.34 | 0 |
| 2024-08-19 | 152.40 | 152.40 | 152.40 | 152.40 | 150.34 | 0 |
| 2024-08-16 | 152.40 | 152.40 | 152.40 | 152.40 | 150.34 | 0 |
| 2024-08-15 | 152.55 | 152.55 | 152.40 | 152.40 | 150.34 | 9 |
| 2024-08-14 | 158.00 | 158.00 | 158.00 | 158.00 | 155.86 | 0 |
| 2024-08-13 | 158.00 | 158.00 | 158.00 | 158.00 | 155.86 | 0 |
| 2024-08-12 | 158.00 | 158.00 | 158.00 | 158.00 | 155.86 | 0 |
| 2024-08-09 | 158.00 | 158.00 | 158.00 | 158.00 | 155.86 | 0 |
| 2024-08-08 | 158.00 | 158.00 | 158.00 | 158.00 | 154.74 | 0 |
| 2024-08-07 | 158.00 | 158.00 | 158.00 | 158.00 | 154.74 | 1 |
| 2024-08-06 | 157.44 | 158.10 | 157.44 | 158.10 | 154.84 | 13 |
| 2024-08-05 | 163.20 | 163.20 | 163.20 | 163.20 | 159.84 | 0 |
| 2024-08-02 | 163.20 | 163.20 | 163.20 | 163.20 | 159.84 | 0 |
| 2024-08-01 | 163.20 | 163.20 | 163.20 | 163.20 | 159.84 | 2 |
| 2024-07-31 | 164.64 | 164.64 | 164.64 | 164.64 | 161.25 | 6 |
| 2024-07-30 | 163.20 | 163.20 | 163.20 | 163.20 | 159.84 | 0 |
| 2024-07-29 | 163.20 | 163.20 | 163.20 | 163.20 | 159.84 | 0 |
| 2024-07-26 | 163.20 | 163.20 | 163.20 | 163.20 | 159.84 | 1 |
| 2024-07-25 | 162.29 | 162.29 | 162.29 | 162.29 | 158.95 | 0 |
| 2024-07-24 | 162.29 | 162.29 | 162.29 | 162.29 | 158.95 | 0 |
| 2024-07-23 | 162.29 | 162.29 | 162.29 | 162.29 | 158.95 | 1 |
| 2024-07-22 | 164.00 | 164.00 | 164.00 | 164.00 | 160.62 | 1 |
| 2024-07-19 | 165.23 | 165.23 | 165.23 | 165.23 | 161.83 | 0 |
| 2024-07-18 | 165.23 | 165.23 | 165.23 | 165.23 | 161.83 | 1 |
| 2024-07-17 | 159.84 | 159.84 | 159.84 | 159.84 | 156.55 | 10 |
| 2024-07-16 | 162.72 | 162.72 | 162.72 | 162.72 | 159.37 | 0 |
| 2024-07-15 | 162.72 | 162.72 | 162.72 | 162.72 | 159.37 | 0 |
| 2024-07-12 | 162.72 | 162.72 | 162.72 | 162.72 | 159.37 | 0 |
| 2024-07-11 | 162.72 | 162.72 | 162.72 | 162.72 | 159.37 | 0 |
| 2024-07-10 | 162.72 | 162.72 | 162.72 | 162.72 | 159.37 | 0 |
| 2024-07-09 | 162.72 | 162.72 | 162.72 | 162.72 | 159.37 | 0 |
| 2024-07-08 | 162.72 | 162.72 | 162.72 | 162.72 | 159.37 | 0 |
| 2024-07-05 | 162.72 | 162.72 | 162.72 | 162.72 | 159.37 | 0 |
| 2024-07-04 | 162.72 | 162.72 | 162.72 | 162.72 | 159.37 | 0 |
| 2024-07-03 | 162.72 | 162.72 | 162.72 | 162.72 | 159.37 | 0 |
| 2024-07-02 | 162.72 | 162.72 | 162.72 | 162.72 | 159.37 | 0 |
| 2024-07-01 | 161.92 | 162.72 | 161.92 | 162.72 | 159.37 | 12 |
| 2024-06-28 | 157.20 | 157.20 | 157.20 | 157.20 | 153.96 | 0 |
| 2024-06-27 | 157.20 | 157.20 | 157.20 | 157.20 | 153.96 | 0 |
| 2024-06-26 | 157.20 | 157.20 | 157.20 | 157.20 | 153.96 | 0 |
| 2024-06-25 | 157.20 | 157.20 | 157.20 | 157.20 | 153.96 | 1 |
| 2024-06-24 | 140.00 | 140.00 | 140.00 | 140.00 | 137.12 | 0 |
| 2024-06-21 | 140.00 | 140.00 | 140.00 | 140.00 | 137.12 | 0 |
| 2024-06-20 | 140.00 | 140.00 | 140.00 | 140.00 | 137.12 | 0 |
| 2024-06-19 | 140.00 | 140.00 | 140.00 | 140.00 | 137.12 | 0 |
| 2024-06-18 | 140.00 | 140.00 | 140.00 | 140.00 | 137.12 | 0 |
| 2024-06-17 | 140.00 | 140.00 | 140.00 | 140.00 | 137.12 | 0 |
| 2024-06-14 | 140.00 | 140.00 | 140.00 | 140.00 | 137.12 | 0 |
| 2024-06-13 | 140.00 | 140.00 | 140.00 | 140.00 | 137.12 | 1 |
| 2024-06-12 | 137.76 | 137.76 | 137.76 | 137.76 | 134.92 | 0 |
| 2024-06-11 | 137.76 | 137.76 | 137.76 | 137.76 | 134.92 | 0 |
| 2024-06-10 | 137.76 | 137.76 | 137.76 | 137.76 | 134.92 | 0 |
| 2024-06-07 | 137.76 | 137.76 | 137.76 | 137.76 | 134.92 | 0 |
| 2024-06-06 | 137.76 | 137.76 | 137.76 | 137.76 | 134.92 | 0 |
| 2024-06-05 | 137.76 | 137.76 | 137.76 | 137.76 | 134.92 | 0 |
| 2024-06-04 | 137.76 | 137.76 | 137.76 | 137.76 | 134.92 | 0 |
| 2024-06-03 | 137.76 | 137.76 | 137.76 | 137.76 | 134.92 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 1.1037 INR |
| 2025-08-11 | 1.1498 INR |
| 2024-08-09 | 1.1321 INR |
| 2023-08-08 | 0.8495 INR |
| 2022-08-09 | 0.6552 INR |
| 2021-07-28 | 0.2873 INR |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.