ICICI Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	27.620	27.674	27.560	27.674	27.296	36
2024-08-13	27.689	27.827	27.540	27.827	27.446	1,198
2024-08-12	28.014	28.014	27.830	27.933	27.551	2,480
2024-08-09	28.050	28.130	27.910	27.910	27.329	2,421
2024-08-08	27.820	28.065	27.741	27.741	27.163	676
2024-08-07	28.080	28.120	27.930	27.930	27.348	544
2024-08-06	27.800	27.900	27.600	27.797	27.217	517
2024-08-05	26.780	27.970	26.500	27.970	27.387	5,747
2024-08-02	28.212	28.574	28.055	28.574	27.979	2,620
2024-08-01	28.870	28.905	28.601	28.905	28.303	595
2024-07-31	29.110	29.190	28.981	29.020	28.415	657
2024-07-30	28.860	28.940	28.790	28.890	28.288	477
2024-07-29	29.150	29.150	28.600	28.964	28.360	1,937
2024-07-26	28.690	28.837	28.620	28.837	28.236	31,948
2024-07-25	28.340	28.622	28.310	28.622	28.025	273
2024-07-24	28.895	29.218	28.685	29.218	28.609	158
2024-07-23	29.020	29.314	29.000	29.314	28.703	403
2024-07-22	29.550	29.668	29.351	29.668	29.050	509
2024-07-19	29.420	29.850	29.390	29.850	29.228	79
2024-07-18	29.489	29.891	29.431	29.891	29.268	794
2024-07-17	29.510	29.667	29.305	29.667	29.049	2,243
2024-07-16	29.380	29.667	29.340	29.667	29.049	38
2024-07-15	29.280	29.423	29.140	29.423	28.810	1,174
2024-07-12	29.300	29.518	29.080	29.518	28.903	751
2024-07-11	29.481	29.639	29.370	29.639	29.022	2,708
2024-07-10	29.390	29.766	29.270	29.766	29.146	7,409
2024-07-09	29.500	29.900	29.360	29.900	29.277	80
2024-07-08	29.230	29.582	29.130	29.582	28.965	328
2024-07-05	29.400	29.546	29.099	29.546	28.930	34,288
2024-07-03	28.730	28.862	28.680	28.771	28.171	4,103
2024-07-02	28.464	28.697	28.410	28.516	27.922	1,732
2024-07-01	29.000	29.046	28.870	29.046	28.441	227
2024-06-28	28.810	28.935	28.772	28.772	28.172	358
2024-06-27	29.070	29.234	28.955	29.234	28.625	1,233
2024-06-26	28.755	29.145	28.670	29.145	28.538	942
2024-06-25	28.670	28.830	28.495	28.715	28.117	3,390
2024-06-24	27.980	28.180	27.905	28.035	27.451	190
2024-06-21	27.660	27.740	27.531	27.740	27.162	84
2024-06-20	27.585	27.745	27.380	27.657	27.081	4,822
2024-06-18	26.750	27.025	26.750	26.921	26.360	5,236
2024-06-17	26.290	26.462	26.191	26.462	25.911	1,129
2024-06-14	26.000	26.462	26.000	26.462	25.911	562
2024-06-13	26.330	26.508	25.981	26.508	25.955	3,447
2024-06-12	26.510	26.801	26.510	26.801	26.242	3,619
2024-06-11	26.510	26.760	26.300	26.760	26.202	1,734
2024-06-10	26.650	26.914	26.540	26.914	26.353	385
2024-06-07	27.000	27.000	26.630	26.905	26.345	4,353
2024-06-06	26.746	26.750	26.525	26.602	26.048	578
2024-06-05	26.100	26.840	25.790	26.593	26.039	2,904
2024-06-04	27.600	27.890	25.150	25.655	25.120	20,512
2024-06-03	27.000	28.360	27.000	27.904	27.322	2,946
2024-05-31	26.770	26.861	26.540	26.861	26.301	3,720
2024-05-30	26.580	26.734	26.560	26.734	26.177	478
2024-05-29	26.402	26.460	26.310	26.444	25.893	4,792
2024-05-28	27.100	27.100	26.818	27.098	26.533	1,754
2024-05-24	27.140	27.339	27.110	27.244	26.676	315
2024-05-23	27.350	27.380	27.101	27.245	26.677	1,254
2024-05-22	26.860	26.870	26.683	26.683	26.127	97
2024-05-21	26.900	27.110	26.900	26.910	26.349	20
2024-05-20	27.270	27.280	27.110	27.137	26.572	21

← NewerPage 10 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.