ICICI Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	29.700	29.750	29.320	29.540	29.540	706
2026-10-20	30.110	30.110	29.310	29.910	29.910	12,743
2026-10-19	29.880	30.100	29.020	29.620	29.620	24,180
2026-10-16	29.775	30.213	29.425	29.425	29.425	2,971
2026-10-15	28.800	29.450	28.600	29.234	29.234	2,733
2026-10-14	28.150	28.290	27.975	28.136	28.136	3,201
2026-10-13	28.500	28.730	28.310	28.551	28.551	1,411
2026-10-12	28.150	28.490	27.850	27.982	27.982	51
2026-10-09	27.960	28.190	27.871	28.016	28.016	4,047
2026-10-08	27.870	28.000	27.530	27.979	27.979	7,666
2026-10-07	27.975	28.060	27.810	28.055	28.055	594
2026-10-06	28.070	28.070	27.851	27.851	27.851	1,434
2026-10-05	28.000	28.000	27.560	27.664	27.664	2,514
2026-10-02	27.570	27.760	27.221	27.221	27.221	293
2026-10-01	27.500	27.680	27.221	27.221	27.221	161
2026-09-30	28.000	28.000	27.320	27.585	27.585	198
2026-09-29	27.200	27.410	26.924	26.924	26.924	437
2026-09-28	27.990	27.990	27.128	27.128	27.128	1,627
2026-09-25	28.140	28.500	27.693	27.693	27.693	3,326
2026-09-24	27.960	28.000	27.813	27.813	27.813	282
2026-09-23	27.810	28.340	27.770	27.990	27.990	515
2026-09-22	28.000	28.300	27.880	28.023	28.023	154
2026-09-21	28.140	28.490	28.075	28.075	28.075	587
2026-09-18	28.140	28.190	27.910	27.929	27.929	274
2026-09-17	28.560	28.560	28.090	28.093	28.093	560
2026-09-16	28.550	28.740	28.320	28.321	28.321	15,906
2026-09-15	28.490	28.490	28.100	28.145	28.145	3,356
2026-09-14	29.610	29.610	28.872	28.872	28.872	540
2026-09-11	29.375	29.570	28.872	28.872	28.872	333
2026-09-10	29.490	29.490	28.750	29.011	29.011	402
2026-09-09	29.125	29.230	28.945	29.213	29.213	2,516
2026-09-08	29.750	30.070	29.508	29.514	29.514	8,040
2026-09-04	30.230	30.350	30.122	30.122	30.122	1,321
2026-09-03	30.650	30.670	30.266	30.266	30.266	87
2026-09-02	30.340	30.560	30.039	30.039	30.039	9,694
2026-09-01	30.170	30.390	29.820	30.290	30.290	313
2026-08-28	30.600	30.600	29.560	29.832	29.832	3,213
2026-08-27	30.580	30.580	29.880	30.205	30.205	357
2026-08-26	30.660	30.660	29.974	29.974	29.974	510
2026-08-25	29.930	30.131	29.744	29.821	29.821	1,277
2026-08-24	29.700	29.760	29.340	29.557	29.557	657
2026-08-21	29.990	30.090	29.672	29.672	29.672	881
2026-08-20	30.000	30.000	29.300	29.503	29.503	282
2026-08-19	29.300	29.620	29.220	29.277	29.277	316
2026-08-18	29.250	29.640	29.250	29.515	29.515	492
2026-08-17	29.840	29.840	29.450	29.605	29.605	302
2026-08-14	29.630	29.780	29.610	29.696	29.696	1,446
2026-08-13	29.670	29.710	29.340	29.478	29.478	2,471
2026-08-12	30.000	30.036	29.630	30.036	30.036	367
2026-08-11	29.940	30.290	29.940	29.957	29.957	463
2026-08-10	30.370	30.650	29.660	30.049	30.049	3,085
2026-08-07	30.140	30.280	29.850	29.850	29.850	1,804
2026-08-06	30.500	30.630	30.420	30.612	30.612	86
2026-08-05	29.830	30.540	29.830	30.487	30.487	872
2026-08-04	30.480	30.499	30.220	30.499	30.499	27,248
2026-08-03	30.140	30.627	30.067	30.627	30.627	1,955
2026-07-31	29.820	30.180	29.820	30.088	29.876	720
2026-07-30	29.880	30.150	29.850	29.973	29.762	22,488
2026-07-29	29.990	30.066	29.860	30.066	29.854	304
2026-07-28	29.870	30.327	29.600	29.853	29.642	5,485

Page 1 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.