ICICI Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	22.939	22.948	22.939	22.948	22.304	580
2023-05-19	23.130	23.130	23.011	23.088	22.441	1,003
2023-05-18	23.035	23.035	22.919	22.919	22.276	391
2023-05-17	22.825	22.849	22.803	22.803	22.163	608
2023-05-16	23.078	23.078	23.022	23.022	22.376	197
2023-05-12	22.985	22.985	22.975	22.975	22.331	146
2023-05-10	23.012	23.012	22.832	22.832	22.192	4
2023-05-09	22.850	22.850	22.778	22.778	22.139	1,038
2023-05-05	22.735	22.771	22.663	22.663	22.028	546
2023-05-04	22.515	22.535	22.515	22.535	21.903	23
2023-05-03	22.559	22.559	22.555	22.555	21.922	61
2023-05-02	22.680	22.680	22.519	22.519	21.888	384
2023-04-28	22.610	22.689	22.427	22.427	21.798	260
2023-04-27	22.512	22.552	22.442	22.442	21.813	3,511
2023-04-26	22.459	22.459	22.378	22.378	21.751	71
2023-04-25	22.360	22.360	22.130	22.299	21.674	31,042
2023-04-24	22.219	22.425	22.090	22.090	21.470	31,646
2023-04-21	21.790	21.790	21.573	21.573	20.968	2,961
2023-04-20	21.942	21.971	21.775	21.775	21.164	7,501
2023-04-19	21.890	21.890	21.693	21.693	21.085	1,421
2023-04-18	22.068	22.068	21.863	21.863	21.250	20
2023-04-17	21.989	21.991	21.989	21.991	21.374	1
2023-04-14	22.130	22.369	21.965	21.965	21.349	2,213
2023-04-13	22.049	22.049	21.965	21.965	21.349	220
2023-04-12	21.830	21.830	21.688	21.688	21.079	10
2023-04-11	21.640	21.709	21.476	21.476	20.874	223
2023-04-06	21.638	21.638	21.368	21.368	20.769	25
2023-04-05	21.658	21.685	21.574	21.574	20.969	682
2023-04-03	21.621	21.655	21.469	21.469	20.867	17,948
2023-03-28	20.980	20.980	20.798	20.798	20.215	100
2023-03-27	20.820	20.820	20.607	20.607	20.029	1,620
2023-03-22	20.850	20.910	20.811	20.811	20.228	302
2023-03-21	20.769	20.785	20.623	20.623	20.044	645
2023-03-17	20.178	20.262	20.178	20.262	19.694	50
2023-03-15	19.409	19.998	19.355	19.998	19.437	204
2023-03-13	20.018	20.174	20.000	20.174	19.608	18,341
2023-03-09	20.765	20.882	20.510	20.882	20.296	3,401
2023-03-06	21.239	21.239	21.182	21.182	20.588	293
2023-03-02	20.628	20.708	20.628	20.680	20.100	690
2023-03-01	20.538	20.757	20.538	20.757	20.175	50
2023-02-28	20.679	20.725	20.679	20.682	20.102	2,675
2023-02-27	20.755	20.755	20.674	20.674	20.094	501
2023-02-24	20.175	20.296	20.155	20.296	19.726	494
2023-02-23	20.467	20.467	20.298	20.298	19.729	2,000
2023-02-17	20.789	20.829	20.789	20.829	20.245	100
2023-02-16	20.860	21.021	20.860	21.021	20.432	6,053
2023-02-14	20.845	20.911	20.770	20.911	20.325	1,125
2023-02-13	20.555	20.565	20.555	20.565	19.989	11,200
2023-02-10	20.580	20.699	20.460	20.699	20.118	461,197
2023-02-07	20.710	20.710	20.622	20.622	20.043	100
2023-02-06	20.612	20.637	20.532	20.637	20.058	10,000
2023-02-02	20.800	20.879	20.645	20.879	20.293	1,283
2023-02-01	20.825	20.825	20.550	20.696	20.116	100,712
2023-01-31	20.520	20.520	20.308	20.308	19.738	100
2023-01-27	20.198	20.295	19.945	20.048	19.486	8,994
2023-01-26	20.592	20.966	20.592	20.966	20.378	389
2023-01-25	21.204	21.204	20.660	20.966	20.378	2,710
2023-01-23	21.510	21.730	21.419	21.419	20.818	1,831
2023-01-19	21.310	21.420	21.292	21.292	20.694	198
2023-01-17	21.199	21.199	21.159	21.159	20.566	43

← NewerPage 15 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.