ICICI Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	173.23	173.23	173.23	173.23	170.89	0
2024-11-14	173.23	173.23	173.23	173.23	170.89	0
2024-11-13	173.23	173.23	173.23	173.23	170.89	0
2024-11-12	173.23	173.23	173.23	173.23	170.89	57
2024-11-11	174.42	174.42	174.42	174.42	172.06	3
2024-11-08	177.84	177.84	170.51	170.51	168.20	12
2024-11-07	177.84	177.84	177.84	177.84	175.43	0
2024-11-06	177.84	177.84	177.84	177.84	175.43	0
2024-11-05	177.84	177.84	177.84	177.84	175.43	0
2024-11-04	177.84	177.84	177.84	177.84	175.43	0
2024-11-01	177.65	177.84	177.65	177.84	175.43	6
2024-10-31	168.20	168.20	168.20	168.20	165.92	0
2024-10-30	168.20	168.20	168.20	168.20	165.92	0
2024-10-29	168.20	168.20	168.20	168.20	165.92	0
2024-10-28	168.20	168.20	168.20	168.20	165.92	0
2024-10-25	169.15	169.15	168.20	168.20	165.92	9
2024-10-24	168.45	168.45	168.45	168.45	166.17	12
2024-10-23	168.47	168.47	168.47	168.47	166.19	0
2024-10-22	168.47	168.47	168.47	168.47	166.19	0
2024-10-21	168.47	168.47	168.47	168.47	166.19	1
2024-10-18	167.80	167.93	167.80	167.93	165.66	2
2024-10-17	163.70	163.70	163.70	163.70	161.48	15
2024-10-16	167.05	167.40	167.05	167.40	165.13	16
2024-10-15	161.90	161.90	161.90	161.90	159.71	0
2024-10-14	161.90	161.90	161.90	161.90	159.71	0
2024-10-11	163.36	163.36	161.44	161.90	159.71	6
2024-10-10	163.50	163.50	163.50	163.50	161.29	0
2024-10-09	163.50	163.50	163.50	163.50	161.29	1
2024-10-08	158.40	158.40	158.40	158.40	156.26	0
2024-10-07	158.40	158.40	158.40	158.40	156.26	25
2024-10-04	161.20	161.20	161.20	161.20	159.02	0
2024-10-03	161.28	161.28	161.20	161.20	159.02	11
2024-10-02	163.40	163.40	163.40	163.40	161.19	0
2024-10-01	163.40	163.40	163.40	163.40	161.19	50
2024-09-30	163.00	163.00	163.00	163.00	160.79	25
2024-09-27	171.53	171.53	171.53	171.53	169.21	0
2024-09-26	171.53	171.53	171.53	171.53	169.21	7
2024-09-25	173.91	173.91	173.91	173.91	171.56	0
2024-09-24	173.91	173.91	173.91	173.91	171.56	0
2024-09-23	173.91	173.91	173.91	173.91	171.56	0
2024-09-20	171.61	173.91	171.61	173.91	171.56	29
2024-09-19	164.40	164.40	164.40	164.40	162.17	0
2024-09-18	164.40	164.40	164.40	164.40	162.17	0
2024-09-17	164.40	164.40	164.40	164.40	162.17	0
2024-09-16	164.40	164.40	164.40	164.40	162.17	0
2024-09-13	164.40	164.40	164.40	164.40	162.17	0
2024-09-12	164.40	164.40	164.40	164.40	162.17	0
2024-09-11	164.40	164.40	164.40	164.40	162.17	0
2024-09-10	164.40	164.40	164.40	164.40	162.17	0
2024-09-09	164.40	164.40	164.40	164.40	162.17	0
2024-09-06	164.40	164.40	164.40	164.40	162.17	0
2024-09-05	165.00	165.00	164.40	164.40	162.17	6
2024-09-04	166.64	167.42	166.45	167.42	165.15	25
2024-09-03	166.08	166.08	166.08	166.08	163.83	0
2024-09-02	166.08	166.08	166.08	166.08	163.83	0
2024-08-30	166.24	166.24	164.80	166.08	163.83	27
2024-08-29	160.80	160.80	160.80	160.80	158.62	0
2024-08-28	160.80	160.80	160.80	160.80	158.62	3
2024-08-27	159.36	159.36	159.36	159.36	157.20	0
2024-08-26	159.36	159.36	159.36	159.36	157.20	6

← NewerPage 9 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.