ICICI Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	25.320	25.430	25.309	25.357	24.829	3,208
2024-02-20	25.239	25.541	25.100	25.281	24.754	1,318
2024-02-16	24.600	24.795	24.600	24.652	24.138	1,064
2024-02-15	24.220	24.698	24.220	24.485	23.975	2,204
2024-02-14	24.410	24.635	24.410	24.635	24.122	592
2024-02-13	24.140	24.570	24.140	24.570	24.058	1,775
2024-02-12	23.855	24.001	23.850	24.001	23.501	66
2024-02-09	24.302	24.345	24.090	24.345	23.838	97
2024-02-08	24.500	24.500	23.642	23.851	23.354	4,728
2024-02-07	24.505	24.640	24.459	24.640	24.126	497
2024-02-06	24.660	24.716	24.570	24.716	24.201	104
2024-02-05	24.560	24.644	24.412	24.644	24.130	6,306
2024-02-02	24.780	24.780	24.465	24.697	24.182	6,927
2024-02-01	24.430	25.090	24.430	24.709	24.194	3,447
2024-01-31	24.610	24.762	24.570	24.762	24.246	34
2024-01-30	24.310	24.469	24.279	24.469	23.959	815
2024-01-29	24.299	24.450	24.205	24.450	23.941	278
2024-01-26	24.110	24.302	24.045	24.302	23.796	8,535
2024-01-25	24.020	24.302	23.955	24.302	23.796	4,726
2024-01-24	24.000	24.080	23.745	24.039	23.538	32,873
2024-01-23	24.482	24.748	24.280	24.748	24.233	5,548
2024-01-22	24.320	24.890	24.250	24.287	23.781	2,974
2024-01-19	23.760	24.058	23.701	24.058	23.557	10,137
2024-01-18	23.680	23.733	23.341	23.733	23.238	293
2024-01-17	23.251	23.618	23.200	23.618	23.126	6,122
2024-01-16	24.100	24.293	23.730	24.293	23.787	10,529
2024-01-12	24.290	24.300	23.955	24.204	23.699	892
2024-01-11	23.880	23.980	23.780	23.874	23.377	207
2024-01-10	24.020	24.110	23.918	23.918	23.420	81
2024-01-09	23.650	23.650	23.505	23.575	23.084	1,656
2024-01-08	23.625	23.749	23.619	23.624	23.132	556
2024-01-05	24.099	24.099	23.897	23.897	23.400	3
2024-01-04	23.848	23.899	23.721	23.721	23.227	479
2024-01-03	23.560	23.719	23.540	23.631	23.138	682
2024-01-02	23.465	23.578	23.380	23.578	23.087	576
2023-12-29	24.000	24.000	23.771	23.953	23.454	725
2023-12-28	24.100	24.309	24.100	24.188	23.684	1,057
2023-12-27	24.038	24.049	24.038	24.049	23.548	2
2023-12-22	23.874	23.916	23.770	23.916	23.418	901
2023-12-21	24.130	24.225	24.122	24.122	23.619	2,726
2023-12-20	24.150	24.250	24.150	24.205	23.700	4,456
2023-12-19	24.405	24.578	24.400	24.415	23.906	1,166
2023-12-18	24.530	24.595	24.460	24.595	24.083	940
2023-12-15	24.650	24.998	24.520	24.998	24.477	336
2023-12-14	24.950	25.010	24.700	24.808	24.291	1,673
2023-12-13	24.510	24.550	24.312	24.312	23.806	2,877
2023-12-12	24.340	24.515	24.280	24.361	23.853	1,125
2023-12-11	24.240	24.410	24.230	24.393	23.884	427
2023-12-08	24.075	24.245	24.041	24.245	23.740	597
2023-12-07	24.050	24.050	23.880	23.967	23.468	85
2023-12-06	24.279	24.279	24.079	24.079	23.578	269
2023-12-05	24.400	24.400	24.308	24.308	23.802	539
2023-12-04	23.670	24.290	23.670	23.780	23.285	3,260
2023-12-01	22.520	22.960	22.520	22.731	22.257	5,426
2023-11-30	22.400	22.423	22.140	22.423	21.955	203
2023-11-29	22.400	22.552	22.400	22.552	22.082	90
2023-11-28	22.180	22.209	22.180	22.209	21.746	1
2023-11-27	22.225	22.294	22.160	22.294	21.829	649
2023-11-24	22.230	22.340	22.230	22.294	21.829	28,072
2023-11-22	22.250	22.250	22.149	22.149	21.688	1,143

← NewerPage 12 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.