ICICI Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	29.400	29.530	29.150	29.461	29.253	1,045
2026-01-29	29.350	30.092	29.350	30.092	29.880	10,618
2026-01-28	29.700	29.801	29.360	29.801	29.591	1,509
2026-01-27	29.670	29.685	29.420	29.685	29.475	2,596
2026-01-26	30.000	30.000	29.110	29.220	29.014	1,430
2026-01-23	29.060	29.220	28.830	29.220	29.014	1,178
2026-01-22	29.340	29.371	29.011	29.371	29.164	17,233
2026-01-21	29.080	29.421	28.910	29.421	29.214	5,938
2026-01-20	30.140	30.245	29.112	30.245	30.032	13,926
2026-01-16	30.815	31.139	30.620	31.049	30.830	682
2026-01-15	30.787	31.417	30.770	31.417	31.196	12,744
2026-01-14	31.430	31.440	30.920	31.417	31.196	1,488
2026-01-13	31.540	31.860	31.189	31.860	31.636	2,841
2026-01-12	30.950	31.346	30.900	31.346	31.125	2,916
2026-01-09	31.070	31.150	30.635	31.150	30.930	5,869
2026-01-08	31.800	31.879	31.540	31.879	31.655	2,424
2026-01-07	31.400	31.762	31.377	31.762	31.538	2,504
2026-01-06	30.100	31.300	30.100	31.300	31.079	1,985
2026-01-05	30.080	30.381	30.080	30.381	30.167	1,582
2026-01-02	29.770	30.054	29.660	30.054	29.842	890
2025-12-31	29.770	29.910	29.770	29.882	29.672	2,361
2025-12-30	29.840	29.903	29.780	29.903	29.692	1,285
2025-12-29	29.890	29.890	29.770	29.857	29.647	571
2025-12-24	30.070	30.291	30.060	30.291	30.078	266
2025-12-23	30.020	30.402	30.020	30.402	30.187	944
2025-12-22	30.120	30.531	30.014	30.531	30.316	1,385
2025-12-19	29.900	30.315	29.898	30.315	30.102	1,820
2025-12-18	29.770	30.065	29.770	30.065	29.853	857
2025-12-17	29.840	29.930	29.590	29.930	29.719	321
2025-12-16	30.070	30.140	29.828	30.010	29.799	1,496
2025-12-15	30.270	31.340	30.092	30.092	29.880	1,144
2025-12-12	30.240	30.240	30.160	30.215	30.003	27
2025-12-11	30.280	30.358	30.104	30.104	29.891	370
2025-12-10	30.250	30.319	30.138	30.319	30.105	10,242
2025-12-09	30.470	30.599	30.420	30.599	30.383	261
2025-12-08	30.371	30.852	30.272	30.852	30.635	675
2025-12-05	30.776	30.946	30.650	30.946	30.728	321
2025-12-04	30.710	30.823	30.517	30.823	30.606	831
2025-12-03	30.920	30.920	30.760	30.854	30.636	520
2025-12-02	30.600	30.830	30.420	30.542	30.327	370
2025-12-01	31.210	31.210	30.670	31.043	30.825	2,469
2025-11-28	31.150	31.401	31.053	31.053	30.834	1,196
2025-11-26	30.905	31.030	30.806	30.806	30.589	735
2025-11-25	30.480	30.730	30.350	30.437	30.223	134
2025-11-24	30.770	30.770	30.518	30.667	30.451	1,706
2025-11-21	30.860	30.860	30.330	30.609	30.393	586
2025-11-20	31.110	31.182	31.043	31.182	30.962	1,522
2025-11-19	31.250	31.300	31.090	31.225	31.005	384
2025-11-18	30.942	31.179	30.805	30.964	30.745	1,240
2025-11-17	31.060	31.405	31.060	31.116	30.896	221
2025-11-14	30.790	31.005	30.740	30.944	30.726	606
2025-11-13	31.200	31.261	31.021	31.261	31.040	861
2025-11-12	30.585	30.670	30.525	30.662	30.446	1,054
2025-11-11	30.500	30.673	30.411	30.673	30.457	7,014
2025-11-10	30.220	30.406	30.140	30.406	30.192	2,219
2025-11-07	30.190	30.294	30.075	30.294	30.081	1,014
2025-11-06	30.010	30.010	29.660	29.797	29.587	7,349
2025-11-05	30.390	30.505	30.158	30.158	29.946	1,015
2025-11-04	30.290	30.400	30.158	30.158	29.946	4,680
2025-11-03	30.230	30.600	30.150	30.331	30.117	3,488

← NewerPage 4 of 20 · 1,159 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.