ICICI Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	167.50	167.50	167.50	167.50	165.23	0
2025-02-14	167.50	167.50	167.50	167.50	165.23	3
2025-02-13	164.94	164.94	164.94	164.94	162.71	0
2025-02-12	164.94	164.94	164.94	164.94	162.71	0
2025-02-11	164.94	164.94	164.94	164.94	162.71	79
2025-02-10	164.73	164.73	164.73	164.73	162.50	0
2025-02-07	165.00	165.00	164.73	164.73	162.50	2
2025-02-06	168.41	168.41	168.41	168.41	166.13	0
2025-02-05	168.41	168.41	168.41	168.41	166.13	0
2025-02-04	168.41	168.41	168.41	168.41	166.13	0
2025-02-03	168.41	168.41	168.41	168.41	166.13	0
2025-01-31	168.95	168.95	167.86	168.41	166.13	4
2025-01-30	169.90	169.90	169.90	169.90	167.60	8
2025-01-29	163.60	163.60	163.60	163.60	161.39	0
2025-01-28	163.60	163.60	163.60	163.60	161.39	0
2025-01-27	163.60	163.60	163.60	163.60	161.39	0
2025-01-24	163.60	163.60	163.60	163.60	161.39	0
2025-01-23	163.60	163.60	163.60	163.60	161.39	0
2025-01-22	166.43	166.43	163.60	163.60	161.39	3
2025-01-21	170.00	170.00	170.00	170.00	167.70	0
2025-01-20	170.00	170.00	170.00	170.00	167.70	0
2025-01-17	170.00	170.00	170.00	170.00	167.70	1
2025-01-16	172.30	172.30	172.30	172.30	169.97	11
2025-01-15	171.10	171.10	171.10	171.10	168.78	0
2025-01-14	171.10	171.10	171.10	171.10	168.78	4
2025-01-13	172.20	172.20	171.53	171.53	169.21	20
2025-01-10	175.45	175.45	175.45	175.45	173.08	2
2025-01-09	179.28	179.28	179.28	179.28	176.85	0
2025-01-08	179.28	179.28	179.28	179.28	176.85	3
2025-01-07	190.19	190.19	190.19	190.19	187.62	0
2025-01-06	190.19	190.19	190.19	190.19	187.62	0
2025-01-03	190.19	190.19	190.19	190.19	187.62	0
2025-01-02	190.19	190.19	190.19	190.19	187.62	0
2024-12-30	190.19	190.19	190.19	190.19	187.62	0
2024-12-27	188.29	190.19	188.29	190.19	187.62	2
2024-12-26	189.62	189.62	189.62	189.62	187.05	0
2024-12-23	189.62	189.62	189.62	189.62	187.05	0
2024-12-20	189.62	189.62	189.62	189.62	187.05	0
2024-12-19	189.62	189.62	189.62	189.62	187.05	0
2024-12-18	189.62	189.62	189.62	189.62	187.05	1
2024-12-17	191.90	191.90	191.90	191.90	189.30	10
2024-12-16	189.43	191.33	189.43	191.33	188.74	70
2024-12-13	191.52	191.52	187.91	187.91	185.37	142
2024-12-12	187.90	187.90	187.90	187.90	185.36	0
2024-12-11	187.90	187.90	187.90	187.90	185.36	2
2024-12-10	188.40	188.40	188.40	188.40	185.85	2
2024-12-09	190.95	190.95	190.19	190.19	187.62	12
2024-12-06	188.48	188.48	188.48	188.48	185.93	1
2024-12-05	190.76	192.47	190.76	191.12	188.53	139
2024-12-04	187.15	187.15	187.15	187.15	184.62	0
2024-12-03	185.82	187.53	185.82	187.15	184.62	6
2024-12-02	185.10	185.10	185.10	185.10	182.59	4
2024-11-29	182.59	182.59	182.59	182.59	180.12	2
2024-11-28	180.90	180.90	180.90	180.90	178.45	0
2024-11-27	180.90	180.90	180.90	180.90	178.45	0
2024-11-26	180.54	180.90	180.54	180.90	178.45	84
2024-11-25	177.84	177.84	177.84	177.84	175.43	0
2024-11-22	177.84	177.84	177.84	177.84	175.43	4
2024-11-21	171.53	171.53	171.53	171.53	169.21	200
2024-11-19	173.23	173.23	173.23	173.23	170.89	0

← NewerPage 8 of 21 · 1,251 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.