ICICI Bank Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 27.240 | 27.240 | 27.130 | 27.131 | 26.566 | 1,281 |
| 2024-05-16 | 27.255 | 27.255 | 27.079 | 27.091 | 26.526 | 666 |
| 2024-05-15 | 27.000 | 27.229 | 26.931 | 26.931 | 26.370 | 563 |
| 2024-05-14 | 26.850 | 26.875 | 26.830 | 26.835 | 26.276 | 179 |
| 2024-05-13 | 26.960 | 27.060 | 26.949 | 27.008 | 26.445 | 224 |
| 2024-05-10 | 26.760 | 26.790 | 26.729 | 26.755 | 26.198 | 2,590 |
| 2024-05-09 | 26.800 | 26.810 | 26.720 | 26.720 | 26.163 | 87 |
| 2024-05-08 | 26.940 | 27.060 | 26.892 | 26.892 | 26.332 | 83 |
| 2024-05-07 | 27.035 | 27.150 | 26.950 | 27.105 | 26.541 | 2,511 |
| 2024-05-03 | 27.460 | 27.470 | 27.180 | 27.376 | 26.806 | 198 |
| 2024-05-02 | 27.550 | 27.620 | 27.302 | 27.302 | 26.734 | 7,494 |
| 2024-05-01 | 27.663 | 27.663 | 27.551 | 27.576 | 27.001 | 1,752 |
| 2024-04-30 | 27.470 | 27.625 | 27.430 | 27.576 | 27.001 | 589 |
| 2024-04-29 | 27.670 | 27.795 | 27.480 | 27.795 | 27.216 | 2,829 |
| 2024-04-26 | 26.575 | 26.640 | 26.529 | 26.584 | 26.030 | 664 |
| 2024-04-25 | 26.450 | 26.732 | 26.450 | 26.732 | 26.175 | 456 |
| 2024-04-24 | 26.340 | 26.360 | 26.170 | 26.325 | 25.777 | 12 |
| 2024-04-23 | 26.150 | 26.300 | 26.150 | 26.163 | 25.618 | 646 |
| 2024-04-22 | 25.976 | 26.068 | 25.870 | 26.068 | 25.525 | 930 |
| 2024-04-19 | 25.570 | 25.770 | 25.560 | 25.572 | 25.039 | 593 |
| 2024-04-18 | 25.380 | 25.610 | 25.266 | 25.266 | 24.740 | 3,073 |
| 2024-04-17 | 25.610 | 25.695 | 25.544 | 25.544 | 25.012 | 1,151 |
| 2024-04-16 | 25.510 | 25.595 | 25.420 | 25.544 | 25.012 | 1,377 |
| 2024-04-15 | 25.904 | 25.998 | 25.568 | 25.844 | 25.305 | 698 |
| 2024-04-12 | 26.253 | 26.477 | 26.110 | 26.477 | 25.925 | 2,419 |
| 2024-04-11 | 26.440 | 26.670 | 26.310 | 26.670 | 26.114 | 399 |
| 2024-04-10 | 26.520 | 26.670 | 26.345 | 26.670 | 26.114 | 760 |
| 2024-04-09 | 26.555 | 26.745 | 26.480 | 26.575 | 26.021 | 686 |
| 2024-04-08 | 25.930 | 26.219 | 25.930 | 26.097 | 25.553 | 637 |
| 2024-04-05 | 25.790 | 26.015 | 25.668 | 26.015 | 25.473 | 797 |
| 2024-04-04 | 25.850 | 25.939 | 25.838 | 25.857 | 25.318 | 278 |
| 2024-04-03 | 25.750 | 25.820 | 25.735 | 25.820 | 25.282 | 464 |
| 2024-04-02 | 25.720 | 25.932 | 25.605 | 25.932 | 25.392 | 1,520 |
| 2024-03-28 | 26.140 | 26.468 | 26.140 | 26.217 | 25.671 | 51,085 |
| 2024-03-27 | 26.140 | 26.140 | 25.930 | 25.996 | 25.454 | 229 |
| 2024-03-26 | 25.970 | 26.022 | 25.950 | 26.022 | 25.480 | 717 |
| 2024-03-25 | 25.980 | 26.138 | 25.920 | 26.138 | 25.594 | 283 |
| 2024-03-22 | 26.060 | 26.138 | 25.950 | 26.138 | 25.594 | 3,894 |
| 2024-03-21 | 26.045 | 26.160 | 26.019 | 26.019 | 25.476 | 229 |
| 2024-03-20 | 25.990 | 26.220 | 25.990 | 26.080 | 25.537 | 1,000 |
| 2024-03-19 | 25.920 | 26.106 | 25.820 | 26.106 | 25.562 | 1,637 |
| 2024-03-18 | 25.990 | 26.080 | 25.860 | 26.080 | 25.537 | 770 |
| 2024-03-15 | 25.840 | 26.067 | 25.815 | 26.067 | 25.524 | 304 |
| 2024-03-14 | 26.050 | 26.165 | 25.801 | 26.165 | 25.620 | 17,172 |
| 2024-03-13 | 26.170 | 26.170 | 25.959 | 26.164 | 25.619 | 705 |
| 2024-03-12 | 26.040 | 26.190 | 26.000 | 26.018 | 25.476 | 63 |
| 2024-03-11 | 26.064 | 26.115 | 26.020 | 26.067 | 25.524 | 1,360 |
| 2024-03-08 | 26.261 | 26.350 | 26.199 | 26.283 | 25.735 | 65 |
| 2024-03-07 | 26.380 | 26.380 | 26.200 | 26.283 | 25.735 | 12,639 |
| 2024-03-06 | 26.620 | 26.620 | 26.290 | 26.489 | 25.937 | 82 |
| 2024-03-05 | 26.430 | 26.430 | 26.250 | 26.251 | 25.704 | 2,274 |
| 2024-03-04 | 26.350 | 26.410 | 26.325 | 26.355 | 25.806 | 193 |
| 2024-03-01 | 26.514 | 26.560 | 26.218 | 26.218 | 25.672 | 6,428 |
| 2024-02-29 | 25.485 | 25.580 | 25.380 | 25.380 | 24.851 | 417 |
| 2024-02-28 | 25.320 | 25.381 | 25.230 | 25.230 | 24.704 | 4,416 |
| 2024-02-27 | 25.570 | 25.577 | 25.539 | 25.577 | 25.044 | 1,315 |
| 2024-02-26 | 25.490 | 25.600 | 25.370 | 25.432 | 24.902 | 2,870 |
| 2024-02-23 | 25.611 | 25.790 | 25.589 | 25.589 | 25.056 | 1,701 |
| 2024-02-22 | 25.618 | 25.958 | 25.590 | 25.654 | 25.120 | 5,838 |
| 2024-02-21 | 25.320 | 25.430 | 25.309 | 25.357 | 24.829 | 3,208 |
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.