ICICI Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	27.170	27.330	26.970	27.330	27.137	607
2026-04-27	28.090	28.090	27.370	27.910	27.714	3,481
2026-04-24	27.830	28.143	27.520	28.143	27.945	2,185
2026-04-23	28.950	28.950	28.000	28.648	28.446	569
2026-04-22	28.320	29.159	28.310	29.159	28.954	173
2026-04-21	29.150	29.700	28.830	29.700	29.490	880
2026-04-20	28.720	29.130	28.710	29.130	28.925	23,326
2026-04-17	28.400	29.360	28.400	28.988	28.784	2,464
2026-04-16	28.840	29.000	28.484	28.873	28.670	4,372
2026-04-15	28.310	28.872	28.250	28.872	28.669	9,800
2026-04-14	28.050	28.936	28.050	28.936	28.732	7,806
2026-04-13	28.290	28.980	27.880	28.936	28.732	15,883
2026-04-10	27.800	28.512	27.400	28.512	28.311	9,108
2026-04-09	27.530	27.655	27.060	27.655	27.460	1,593
2026-04-08	27.500	28.283	27.470	28.283	28.084	21,680
2026-04-07	26.260	26.786	26.041	26.786	26.598	8,701
2026-04-02	25.400	26.116	25.360	26.116	25.932	14,756
2026-04-01	26.060	26.280	25.510	25.571	25.391	23,045
2026-03-31	25.670	25.710	25.338	25.428	25.249	11,468
2026-03-30	24.900	25.580	24.900	25.428	25.249	539
2026-03-27	26.210	26.210	25.471	26.029	25.846	18,468
2026-03-26	26.000	26.810	25.920	26.810	26.621	8,735
2026-03-25	26.510	26.980	26.270	26.810	26.621	17,932
2026-03-24	25.996	26.659	25.996	26.659	26.471	444
2026-03-23	26.120	26.760	24.530	26.021	25.838	15,849
2026-03-20	27.140	27.140	26.130	26.577	26.389	13,127
2026-03-19	26.670	26.989	26.250	26.989	26.799	2,633
2026-03-18	27.500	27.835	26.980	27.835	27.639	1,043
2026-03-17	27.655	27.898	27.470	27.898	27.702	3,683
2026-03-16	26.920	27.544	26.920	27.544	27.350	1,756
2026-03-13	26.820	27.144	26.690	27.144	26.953	5,473
2026-03-12	27.700	27.700	26.850	27.477	27.283	12,938
2026-03-11	28.310	28.310	27.120	28.131	27.933	18,346
2026-03-10	28.400	28.576	28.210	28.576	28.375	175
2026-03-09	28.090	28.090	27.340	27.691	27.496	11,602
2026-03-06	29.630	29.630	28.078	28.632	28.430	1,238
2026-03-05	29.500	29.645	28.730	29.645	29.436	7,518
2026-03-04	29.910	29.910	29.440	29.635	29.426	7,279
2026-03-03	29.600	30.040	29.100	30.040	29.828	6,481
2026-03-02	30.820	30.820	29.810	30.040	29.828	8,787
2026-02-27	30.420	30.510	30.200	30.313	30.100	2,616
2026-02-26	30.720	31.070	30.687	30.906	30.688	1,473
2026-02-25	30.800	31.140	30.790	30.795	30.578	599
2026-02-24	30.420	30.700	30.290	30.451	30.236	220
2026-02-23	30.560	31.030	30.560	30.795	30.578	812
2026-02-20	30.600	31.071	30.200	30.652	30.436	2,261
2026-02-19	30.560	30.632	30.300	30.632	30.416	3,124
2026-02-18	30.930	31.060	30.830	31.060	30.841	483
2026-02-17	30.710	31.180	30.610	31.042	30.823	4,256
2026-02-13	31.240	31.240	30.520	31.213	30.993	316
2026-02-12	31.550	31.800	31.355	31.561	31.338	1,239
2026-02-11	31.230	31.230	30.610	31.003	30.785	213
2026-02-10	30.760	31.240	30.760	31.056	30.838	1,804
2026-02-09	31.180	31.180	30.410	30.766	30.549	2,216
2026-02-06	30.820	31.150	30.820	31.018	30.799	1,211
2026-02-05	30.950	30.950	30.580	30.914	30.697	1,275
2026-02-04	30.300	31.170	30.300	31.149	30.930	1,734
2026-02-03	30.940	31.130	30.588	30.793	30.576	3,022
2026-02-02	29.500	30.639	29.010	29.564	29.355	6,009
2026-01-30	29.400	29.530	29.150	29.461	29.253	1,045

← NewerPage 3 of 20 · 1,162 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.