ICICI Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	22.260	22.269	22.220	22.220	21.757	2
2023-11-20	22.190	22.230	22.109	22.109	21.648	812
2023-11-17	22.129	22.261	22.129	22.140	21.679	509
2023-11-16	22.350	22.490	22.290	22.490	22.022	5,463
2023-11-15	22.720	22.720	22.637	22.637	22.166	1,584
2023-11-14	22.631	22.710	22.429	22.429	21.961	454
2023-11-13	22.400	22.430	22.370	22.429	21.961	3,043
2023-11-10	22.690	22.710	22.520	22.520	22.051	107
2023-11-09	22.595	22.595	22.508	22.508	22.039	1,400
2023-11-08	22.612	22.635	22.471	22.471	22.003	3,350
2023-11-07	22.820	22.830	22.605	22.772	22.298	226
2023-11-06	22.860	22.860	22.723	22.723	22.249	2,202
2023-11-03	22.810	23.050	22.424	22.424	21.956	1,621
2023-11-02	22.565	22.622	22.101	22.101	21.640	653
2023-11-01	22.220	22.260	21.948	21.948	21.491	129
2023-10-31	22.207	22.540	21.988	21.988	21.530	53
2023-10-30	22.290	22.520	22.220	22.220	21.757	406
2023-10-27	22.130	22.160	21.929	21.929	21.472	273
2023-10-26	21.950	21.950	21.834	21.834	21.379	219
2023-10-25	22.001	22.181	22.000	22.025	21.566	168
2023-10-24	22.515	22.515	22.357	22.357	21.891	2,021
2023-10-23	22.260	22.678	22.260	22.357	21.891	4,963
2023-10-20	22.370	22.444	22.180	22.444	21.976	211
2023-10-19	22.392	22.482	22.392	22.482	22.013	2,447
2023-10-18	22.560	22.668	22.390	22.668	22.195	4,390
2023-10-17	22.840	22.913	22.778	22.913	22.435	27,215
2023-10-16	22.840	22.975	22.840	22.849	22.373	3,950
2023-10-13	22.730	22.870	22.730	22.850	22.374	2,262
2023-10-12	22.820	22.955	22.765	22.926	22.448	889
2023-10-11	23.000	23.040	22.770	22.915	22.437	509
2023-10-10	23.060	23.080	22.851	22.851	22.375	744
2023-10-09	22.710	22.742	22.544	22.544	22.074	69
2023-10-06	22.870	23.040	22.708	22.708	22.235	70
2023-10-05	22.828	22.828	22.599	22.599	22.128	249
2023-10-04	22.520	22.649	22.346	22.346	21.881	301
2023-10-03	22.601	22.602	22.501	22.602	22.131	577
2023-10-02	22.941	23.070	22.926	22.926	22.448	760
2023-09-29	23.068	23.108	22.926	22.926	22.448	10
2023-09-28	22.815	22.915	22.659	22.659	22.187	1,398
2023-09-27	22.695	22.749	22.663	22.663	22.191	120
2023-09-26	22.622	22.794	22.622	22.794	22.319	450
2023-09-25	22.868	23.005	22.868	23.005	22.526	166
2023-09-22	22.810	23.009	22.810	22.918	22.441	2,620
2023-09-21	23.065	23.090	22.802	23.090	22.609	153
2023-09-20	23.878	23.878	23.625	23.764	23.268	703
2023-09-18	23.880	23.990	23.784	23.784	23.288	647
2023-09-15	23.940	23.975	23.820	23.865	23.368	2,233
2023-09-14	23.969	24.011	23.790	23.790	23.294	1,596
2023-09-13	24.058	24.058	23.855	23.855	23.358	3,076
2023-09-12	24.000	24.099	23.891	23.891	23.393	826
2023-09-11	23.749	23.899	23.564	23.564	23.073	3,751
2023-09-08	23.459	23.482	23.402	23.402	22.914	3,484
2023-09-07	23.335	23.349	23.209	23.209	22.725	521
2023-09-06	23.180	23.215	23.032	23.032	22.552	329
2023-09-05	23.515	23.570	23.324	23.324	22.838	106
2023-09-01	23.469	23.469	23.422	23.422	22.934	425
2023-08-31	23.318	23.318	23.162	23.162	22.680	431
2023-08-30	23.349	23.411	23.181	23.181	22.698	1,801
2023-08-25	23.461	23.480	23.439	23.480	22.991	435
2023-08-24	23.495	23.495	23.432	23.468	22.979	955

← NewerPage 13 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.