ICICI Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	30.150	30.150	29.755	30.149	29.937	42,530
2026-07-24	29.445	29.690	29.390	29.677	29.468	412
2026-07-23	29.150	29.710	29.110	29.710	29.501	93
2026-07-22	29.750	29.836	29.180	29.836	29.626	191
2026-07-21	29.970	30.490	29.660	30.406	30.192	11,345
2026-07-20	29.760	30.278	29.465	30.278	30.065	23,915
2026-07-17	29.770	30.188	29.410	30.001	29.790	2,607
2026-07-16	29.490	29.580	29.130	29.437	29.230	1,402
2026-07-15	29.530	29.550	29.300	29.423	29.216	11,941
2026-07-14	29.158	29.450	29.020	29.265	29.059	955
2026-07-13	28.520	29.481	28.520	29.481	29.273	2,607
2026-07-10	29.580	29.580	28.925	29.398	29.191	1,184
2026-07-09	29.070	29.070	28.920	28.949	28.745	4,498
2026-07-08	29.530	29.530	28.894	28.894	28.690	12,022
2026-07-07	29.780	30.005	29.591	29.793	29.584	14,891
2026-07-06	29.250	30.180	29.250	29.915	29.704	1,102
2026-07-02	29.310	29.500	29.180	29.352	29.146	2,241
2026-07-01	28.630	29.130	28.630	28.978	28.774	2,372
2026-06-30	29.090	29.300	28.990	29.056	28.851	1,597
2026-06-29	29.050	29.650	29.050	29.356	29.150	1,910
2026-06-26	29.290	29.720	29.060	29.398	29.191	2,239
2026-06-25	29.300	29.890	28.820	29.398	29.191	478
2026-06-24	28.810	29.040	28.790	29.032	28.827	1,983
2026-06-23	28.900	28.900	27.750	28.251	28.052	1,659
2026-06-22	28.150	28.619	28.150	28.567	28.366	611
2026-06-18	28.210	28.459	28.041	28.459	28.258	1,641
2026-06-17	28.130	28.283	28.050	28.283	28.083	5,738
2026-06-16	28.050	28.280	27.850	28.222	28.023	2,895
2026-06-15	28.140	28.240	27.860	28.033	27.835	12,149
2026-06-12	27.490	28.260	27.300	28.195	27.996	522
2026-06-11	26.980	27.507	26.980	27.507	27.313	20,262
2026-06-10	27.510	27.510	26.633	27.150	26.958	10,681
2026-06-09	25.690	26.742	25.690	26.742	26.553	894
2026-06-08	25.860	26.210	25.450	26.125	25.941	431
2026-06-05	25.980	26.588	25.920	26.588	26.401	2,005
2026-06-04	25.880	26.250	25.840	26.134	25.950	977
2026-06-03	25.460	25.952	25.460	25.952	25.769	10,094
2026-06-02	25.720	25.960	25.270	25.751	25.569	5,961
2026-06-01	25.990	26.440	25.750	26.099	25.915	28,306
2026-05-29	26.270	26.770	26.197	26.451	26.264	915
2026-05-28	26.150	26.600	25.660	26.600	26.412	683
2026-05-27	26.580	26.600	26.191	26.600	26.412	1,450
2026-05-26	26.260	26.760	26.240	26.735	26.547	761
2026-05-22	25.870	26.417	25.870	26.417	26.231	12,885
2026-05-21	25.850	25.895	25.320	25.844	25.662	2,400
2026-05-20	25.250	25.700	25.000	25.557	25.377	9,737
2026-05-19	26.020	26.030	25.220	25.709	25.528	491
2026-05-18	25.550	26.260	25.380	25.968	25.785	141
2026-05-15	26.090	26.090	25.870	25.937	25.755	1,179
2026-05-14	25.490	26.240	25.490	26.022	25.838	620
2026-05-13	25.500	25.909	25.250	25.821	25.639	4,120
2026-05-12	25.890	26.180	25.530	25.937	25.755	1,921
2026-05-11	26.430	26.750	26.200	26.574	26.386	798
2026-05-08	26.790	27.230	26.419	26.773	26.585	3,104
2026-05-07	26.970	27.160	26.731	27.140	26.949	2,857
2026-05-06	26.520	27.047	26.520	27.047	26.856	10,954
2026-05-05	26.000	26.264	25.950	26.264	26.079	2,916
2026-05-01	26.595	26.740	26.530	26.622	26.435	1,718
2026-04-30	26.380	26.719	26.320	26.622	26.435	10,285
2026-04-29	26.860	27.010	26.550	27.010	26.820	15,181

← NewerPage 2 of 20 · 1,158 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.2120 INR
2025-08-12	0.2186 INR
2024-08-12	0.2028 INR
2023-08-08	0.1737 INR
2022-08-09	0.1119 INR
2021-07-28	0.0487 INR

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.