ICICI Bank Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	88.200	88.200	88.200	88.200	85.216	0
2022-03-30	88.200	88.200	88.200	88.200	85.216	0
2022-03-29	88.200	88.200	88.200	88.200	85.216	0
2022-03-28	88.200	88.200	88.200	88.200	85.216	0
2022-03-25	88.200	88.200	88.200	88.200	85.216	0
2022-03-24	88.200	88.200	88.200	88.200	85.216	0
2022-03-23	88.200	88.200	88.200	88.200	85.216	0
2022-03-22	88.200	88.200	88.200	88.200	85.216	0
2022-03-21	88.200	88.200	88.200	88.200	85.216	0
2022-03-18	88.200	88.200	88.200	88.200	85.216	0
2022-03-17	88.200	88.200	88.200	88.200	85.216	0
2022-03-16	88.200	88.200	88.200	88.200	85.216	0
2022-03-15	88.200	88.200	88.200	88.200	85.216	0
2022-03-14	88.200	88.200	88.200	88.200	85.216	0
2022-03-11	88.200	88.200	88.200	88.200	85.216	0
2022-03-10	88.290	88.290	88.200	88.200	85.216	11
2022-03-09	87.750	87.750	87.750	87.750	84.781	1
2022-03-08	85.360	85.770	85.360	85.770	82.868	16
2022-03-07	95.950	95.950	95.950	95.950	92.703	0
2022-03-04	95.950	95.950	95.950	95.950	92.703	0
2022-03-03	95.950	95.950	95.950	95.950	92.703	0
2022-03-02	96.150	96.290	95.950	95.950	92.703	1,573
2022-02-25	100.20	101.05	100.20	101.05	97.631	376
2022-02-24	94.380	96.800	94.380	96.800	93.525	170
2022-02-23	103.18	103.18	103.18	103.18	99.689	0
2022-02-22	103.18	103.18	103.18	103.18	99.689	0
2022-02-21	103.18	103.18	103.18	103.18	99.689	0
2022-02-18	103.18	103.18	103.18	103.18	99.689	0
2022-02-17	103.18	103.18	103.18	103.18	99.689	0
2022-02-16	103.18	103.18	103.18	103.18	99.689	0
2022-02-15	103.18	103.18	103.18	103.18	99.689	0
2022-02-14	103.76	104.50	102.74	103.18	99.689	850
2022-02-11	115.25	115.25	115.25	115.25	111.35	0
2022-02-10	115.25	115.25	115.25	115.25	111.35	0
2022-02-09	115.25	115.25	115.25	115.25	111.35	0
2022-02-08	115.25	115.25	115.25	115.25	111.35	0
2022-02-07	115.25	115.25	115.25	115.25	111.35	0
2022-02-04	115.25	115.25	115.25	115.25	111.35	0
2022-02-03	115.25	115.25	115.25	115.25	111.35	0
2022-02-02	115.25	115.25	115.25	115.25	111.35	0
2022-02-01	115.25	115.25	115.25	115.25	111.35	6
2022-01-31	120.16	120.16	120.16	120.16	116.09	0
2022-01-28	120.16	120.16	120.16	120.16	116.09	0
2022-01-27	120.16	120.16	120.16	120.16	116.09	0
2022-01-26	120.16	120.16	120.16	120.16	116.09	0
2022-01-25	120.16	120.16	120.16	120.16	116.09	0
2022-01-24	120.16	120.16	120.16	120.16	116.09	0
2022-01-21	120.16	120.16	120.16	120.16	116.09	0
2022-01-20	120.16	120.16	120.16	120.16	116.09	0
2022-01-19	120.16	120.16	120.16	120.16	116.09	0
2022-01-18	120.16	120.16	120.16	120.16	116.09	0
2022-01-17	120.16	120.16	120.16	120.16	116.09	0
2022-01-14	120.16	120.16	120.16	120.16	116.09	0
2022-01-13	120.16	120.16	120.16	120.16	116.09	0
2022-01-12	120.16	120.16	120.16	120.16	116.09	0
2022-01-11	120.16	120.16	120.16	120.16	116.09	0
2022-01-10	120.16	120.16	120.16	120.16	116.09	0
2022-01-07	120.16	120.16	120.16	120.16	116.09	0
2022-01-06	120.16	120.16	120.16	120.16	116.09	1
2022-01-05	120.24	120.24	120.24	120.24	116.17	4

← NewerPage 20 of 21 · 1,255 trading daysOlder →

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.