ICICI Bank Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 162.50 | 162.50 | 162.50 | 162.50 | 161.28 | 1 |
| 2025-10-31 | 165.50 | 165.50 | 165.20 | 165.20 | 163.96 | 4 |
| 2025-10-30 | 165.60 | 165.60 | 165.60 | 165.60 | 164.36 | 1 |
| 2025-10-29 | 165.80 | 165.80 | 165.80 | 165.80 | 164.55 | 0 |
| 2025-10-28 | 166.80 | 166.80 | 165.80 | 165.80 | 164.55 | 5 |
| 2025-10-27 | 167.00 | 167.00 | 167.00 | 167.00 | 165.74 | 0 |
| 2025-10-24 | 167.00 | 167.00 | 167.00 | 167.00 | 165.74 | 0 |
| 2025-10-23 | 167.00 | 167.00 | 167.00 | 167.00 | 165.74 | 0 |
| 2025-10-22 | 167.00 | 167.00 | 167.00 | 167.00 | 165.74 | 0 |
| 2025-10-21 | 167.00 | 167.00 | 167.00 | 167.00 | 165.74 | 0 |
| 2025-10-20 | 167.00 | 167.00 | 167.00 | 167.00 | 165.74 | 1 |
| 2025-10-17 | 170.40 | 170.40 | 170.40 | 170.40 | 169.12 | 0 |
| 2025-10-16 | 170.40 | 170.40 | 170.40 | 170.40 | 169.12 | 0 |
| 2025-10-15 | 170.40 | 170.40 | 170.40 | 170.40 | 169.12 | 0 |
| 2025-10-14 | 170.40 | 170.40 | 170.40 | 170.40 | 169.12 | 0 |
| 2025-10-13 | 170.40 | 170.40 | 170.40 | 170.40 | 169.12 | 0 |
| 2025-10-10 | 170.51 | 170.51 | 170.20 | 170.40 | 169.12 | 63 |
| 2025-10-09 | 164.96 | 164.96 | 164.96 | 164.96 | 163.72 | 1 |
| 2025-10-08 | 166.24 | 166.24 | 166.24 | 166.24 | 164.99 | 0 |
| 2025-10-07 | 166.24 | 166.24 | 166.24 | 166.24 | 164.99 | 1 |
| 2025-10-06 | 163.36 | 163.36 | 163.36 | 163.36 | 162.13 | 1 |
| 2025-10-03 | 164.96 | 164.96 | 164.96 | 164.96 | 163.72 | 1 |
| 2025-10-02 | 163.84 | 163.84 | 163.84 | 163.84 | 162.61 | 1 |
| 2025-10-01 | 163.36 | 163.36 | 162.85 | 162.85 | 161.63 | 3 |
| 2025-09-30 | 161.12 | 161.12 | 161.12 | 161.12 | 159.91 | 1 |
| 2025-09-29 | 161.92 | 161.92 | 161.92 | 161.92 | 160.70 | 1 |
| 2025-09-26 | 165.41 | 165.41 | 165.41 | 165.41 | 164.17 | 0 |
| 2025-09-25 | 165.41 | 165.41 | 165.41 | 165.41 | 164.17 | 0 |
| 2025-09-24 | 165.41 | 165.41 | 165.41 | 165.41 | 164.17 | 0 |
| 2025-09-23 | 167.96 | 167.96 | 165.41 | 165.41 | 164.17 | 5 |
| 2025-09-22 | 170.34 | 170.34 | 170.34 | 170.34 | 169.06 | 1 |
| 2025-09-19 | 170.17 | 170.17 | 170.17 | 170.17 | 168.89 | 0 |
| 2025-09-18 | 170.17 | 170.17 | 170.17 | 170.17 | 168.89 | 1 |
| 2025-09-17 | 172.72 | 172.72 | 172.60 | 172.60 | 171.30 | 22 |
| 2025-09-16 | 170.00 | 170.00 | 170.00 | 170.00 | 168.72 | 1 |
| 2025-09-15 | 171.19 | 171.19 | 171.19 | 171.19 | 169.90 | 1 |
| 2025-09-12 | 172.72 | 172.72 | 171.87 | 171.99 | 170.70 | 3 |
| 2025-09-11 | 170.68 | 172.21 | 170.68 | 172.21 | 170.92 | 5 |
| 2025-09-10 | 175.73 | 175.73 | 170.17 | 170.17 | 168.89 | 3 |
| 2025-09-09 | 186.00 | 186.00 | 174.00 | 174.00 | 172.69 | 221 |
| 2025-09-08 | 197.00 | 197.00 | 197.00 | 197.00 | 195.52 | 0 |
| 2025-09-05 | 197.00 | 197.00 | 197.00 | 197.00 | 195.52 | 0 |
| 2025-09-04 | 197.00 | 197.00 | 197.00 | 197.00 | 195.52 | 0 |
| 2025-09-03 | 197.00 | 197.00 | 197.00 | 197.00 | 195.52 | 0 |
| 2025-09-02 | 197.00 | 197.00 | 197.00 | 197.00 | 195.52 | 0 |
| 2025-09-01 | 197.00 | 197.00 | 197.00 | 197.00 | 195.52 | 0 |
| 2025-08-29 | 197.00 | 197.00 | 197.00 | 197.00 | 195.52 | 0 |
| 2025-08-28 | 197.00 | 197.00 | 197.00 | 197.00 | 195.52 | 0 |
| 2025-08-27 | 197.00 | 197.00 | 197.00 | 197.00 | 195.52 | 0 |
| 2025-08-26 | 196.97 | 197.00 | 196.97 | 197.00 | 195.52 | 7 |
| 2025-08-25 | 196.99 | 196.99 | 196.00 | 196.00 | 194.53 | 3 |
| 2025-08-22 | 166.00 | 166.00 | 155.01 | 155.01 | 153.84 | 3 |
| 2025-08-21 | 187.00 | 187.00 | 187.00 | 187.00 | 185.59 | 0 |
| 2025-08-20 | 187.00 | 187.00 | 187.00 | 187.00 | 185.59 | 0 |
| 2025-08-19 | 188.47 | 199.78 | 187.00 | 187.00 | 185.59 | 45 |
| 2025-08-18 | 189.62 | 189.62 | 189.62 | 189.62 | 188.19 | 0 |
| 2025-08-15 | 189.62 | 189.62 | 189.62 | 189.62 | 188.19 | 0 |
| 2025-08-14 | 189.62 | 189.62 | 189.62 | 189.62 | 188.19 | 0 |
| 2025-08-13 | 189.62 | 189.62 | 189.62 | 189.62 | 188.19 | 0 |
| 2025-08-12 | 189.62 | 189.62 | 189.62 | 189.62 | 188.19 | 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.