ICICI Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	23.610	23.639	23.381	23.381	22.894	177
2023-08-22	23.028	23.028	22.957	22.957	22.479	2,052
2023-08-21	23.015	23.015	22.972	22.987	22.508	602
2023-08-18	22.865	22.879	22.865	22.879	22.402	20
2023-08-17	22.900	22.979	22.891	22.891	22.414	110
2023-08-16	22.910	23.063	22.908	23.063	22.583	9,201
2023-08-15	22.851	23.137	22.851	23.137	22.655	176
2023-08-14	23.130	23.137	22.980	23.137	22.655	218
2023-08-11	23.132	23.132	23.002	23.002	22.523	300
2023-08-10	23.530	23.530	23.317	23.317	22.832	7,149
2023-08-09	23.735	23.735	23.488	23.488	22.999	2,036
2023-08-08	23.610	23.659	23.542	23.659	23.166	37
2023-08-07	23.700	23.785	23.582	23.582	22.920	538
2023-08-04	23.719	23.719	23.432	23.432	22.775	401
2023-08-03	23.600	23.600	23.329	23.329	22.674	713
2023-08-02	24.075	24.075	23.903	23.903	23.233	400
2023-08-01	24.523	24.523	24.182	24.182	23.504	283
2023-07-31	24.470	24.529	24.275	24.275	23.594	423
2023-07-28	24.305	24.355	24.222	24.222	23.543	258
2023-07-27	24.340	24.379	24.170	24.170	23.492	4,056
2023-07-26	24.440	24.711	24.304	24.304	23.623	4,441
2023-07-25	24.450	24.480	24.299	24.299	23.618	2,902
2023-07-24	24.470	24.519	24.245	24.245	23.565	706
2023-07-21	24.430	24.440	24.329	24.329	23.647	3,920
2023-07-20	24.431	24.435	24.285	24.285	23.604	1,090
2023-07-19	23.905	23.995	23.715	23.715	23.050	140
2023-07-18	23.750	23.820	23.729	23.781	23.114	5,223
2023-07-17	23.650	23.865	23.609	23.609	22.947	1,360
2023-07-14	23.419	23.419	23.369	23.369	22.714	381
2023-07-13	23.449	23.459	23.290	23.290	22.636	1,250
2023-07-12	23.195	23.195	22.965	22.965	22.320	119
2023-07-11	22.991	23.068	22.945	22.945	22.302	65
2023-07-10	23.061	23.061	22.970	22.970	22.326	430
2023-07-07	23.031	23.105	22.877	22.877	22.235	638
2023-07-06	23.331	23.359	23.165	23.261	22.609	1,226
2023-07-05	23.600	23.600	23.302	23.302	22.648	740
2023-07-03	23.240	23.315	23.001	23.001	22.356	560
2023-06-30	23.045	23.075	22.785	22.785	22.146	1,286
2023-06-29	23.080	23.080	22.849	22.849	22.208	1,004
2023-06-28	22.915	22.915	22.849	22.849	22.208	2
2023-06-27	23.120	23.120	22.823	22.823	22.183	515
2023-06-23	22.720	22.738	22.514	22.514	21.883	532
2023-06-22	22.689	22.872	22.592	22.592	21.959	419
2023-06-21	22.490	22.619	22.490	22.542	21.910	73
2023-06-20	22.710	22.710	22.543	22.543	21.910	160
2023-06-16	22.919	22.919	22.803	22.803	22.164	250
2023-06-15	22.680	22.831	22.550	22.550	21.918	6,597
2023-06-14	23.009	23.019	22.893	22.893	22.251	404
2023-06-13	23.000	23.069	22.908	22.908	22.266	112
2023-06-12	22.860	22.860	22.708	22.708	22.071	210
2023-06-09	22.950	22.950	22.751	22.751	22.113	6
2023-06-08	22.890	22.955	22.717	22.717	22.080	4,465
2023-06-07	22.970	22.970	22.779	22.779	22.140	618
2023-06-06	22.880	23.000	22.809	22.809	22.169	840
2023-06-05	23.100	23.100	22.902	22.902	22.259	191
2023-06-02	23.139	23.208	22.795	22.795	22.156	194
2023-05-31	22.912	22.945	22.859	22.945	22.302	372
2023-05-30	22.891	22.969	22.879	22.969	22.325	44
2023-05-26	22.980	23.027	22.902	23.027	22.382	1,352
2023-05-25	22.770	22.770	22.639	22.719	22.081	411

← NewerPage 14 of 20 · 1,164 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.