ICICI Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	120.24	120.24	120.24	120.24	116.17	4
2022-01-04	110.02	110.02	110.02	110.02	106.30	0
2022-01-03	110.02	110.02	110.02	110.02	106.30	0
2021-12-30	110.02	110.02	110.02	110.02	106.30	143
2021-12-29	109.34	109.34	109.34	109.34	105.64	0
2021-12-28	109.34	109.34	109.34	109.34	105.64	0
2021-12-27	109.34	109.34	109.34	109.34	105.64	0
2021-12-23	109.34	109.34	109.34	109.34	105.64	0
2021-12-22	109.34	109.34	109.34	109.34	105.64	0
2021-12-21	109.34	109.34	109.34	109.34	105.64	0
2021-12-20	109.34	109.34	109.34	109.34	105.64	0
2021-12-17	109.34	109.34	109.34	109.34	105.64	0
2021-12-16	109.34	109.34	109.34	109.34	105.64	0
2021-12-15	109.34	109.34	109.34	109.34	105.64	0
2021-12-14	109.34	109.34	109.34	109.34	105.64	0
2021-12-13	109.34	109.34	109.34	109.34	105.64	0
2021-12-10	109.34	109.34	109.34	109.34	105.64	0
2021-12-09	109.34	109.34	109.34	109.34	105.64	0
2021-12-08	106.48	109.34	106.48	109.34	105.64	4
2021-12-07	106.48	106.48	106.48	106.48	102.88	0
2021-12-06	106.48	106.48	106.48	106.48	102.88	0
2021-12-03	106.48	106.48	106.48	106.48	102.88	0
2021-12-02	106.48	106.48	106.48	106.48	102.88	0
2021-12-01	106.48	106.48	106.48	106.48	102.88	0
2021-11-30	106.48	106.48	106.48	106.48	102.88	0
2021-11-29	106.73	106.73	106.48	106.48	102.88	4
2021-11-26	108.03	108.03	108.03	108.03	104.37	0
2021-11-25	108.03	108.03	108.03	108.03	104.37	0
2021-11-24	108.03	108.03	108.03	108.03	104.37	0
2021-11-23	111.10	111.55	108.03	108.03	104.37	407
2021-11-22	110.00	110.00	110.00	110.00	106.28	1
2021-11-19	117.04	117.04	117.04	117.04	113.08	0
2021-11-18	117.04	117.04	117.04	117.04	113.08	0
2021-11-17	117.04	117.04	117.04	117.04	113.08	0
2021-11-16	117.04	117.04	117.04	117.04	113.08	0
2021-11-12	117.04	117.04	117.04	117.04	113.08	0
2021-11-11	117.04	117.04	117.04	117.04	113.08	0
2021-11-10	117.04	117.04	117.04	117.04	113.08	0
2021-11-09	117.04	117.04	117.04	117.04	113.08	0
2021-11-08	116.00	117.26	116.00	117.04	113.08	120
2021-11-05	116.52	116.52	116.52	116.52	112.58	0
2021-11-04	116.52	116.52	116.52	116.52	112.58	0
2021-11-03	115.80	116.52	115.80	116.52	112.58	253
2021-11-01	120.96	120.96	120.96	120.96	116.87	2
2021-10-29	121.99	121.99	121.99	121.99	117.86	0
2021-10-28	121.99	121.99	121.99	121.99	117.86	0
2021-10-27	121.99	121.99	121.99	121.99	117.86	0
2021-10-26	121.99	121.99	121.99	121.99	117.86	1
2021-10-25	124.68	124.68	123.31	123.31	119.14	17
2021-10-22	109.78	109.78	109.78	109.78	106.07	0

← NewerPage 21 of 21 · 1,250 trading days

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.