ICICI Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	21.585	21.585	21.476	21.476	20.874	774
2023-01-12	21.308	21.310	21.106	21.106	20.514	3,500
2023-01-11	21.340	21.340	21.239	21.239	20.643	15
2023-01-10	21.179	21.179	21.064	21.064	20.473	4,590
2023-01-09	21.380	21.380	21.208	21.208	20.613	1,032
2023-01-06	21.002	21.260	21.002	21.036	20.446	4,548
2023-01-05	21.460	21.460	21.100	21.298	20.701	136
2023-01-04	21.882	21.915	21.715	21.715	21.106	303
2022-12-29	22.000	22.088	21.932	21.932	21.317	550
2022-12-22	21.740	21.740	21.523	21.523	20.919	1,649
2022-12-21	21.805	21.805	21.547	21.547	20.943	100
2022-12-20	22.108	22.198	21.985	21.985	21.368	109
2022-12-16	21.998	22.000	21.770	21.770	21.159	690
2022-12-15	21.852	21.962	21.693	21.962	21.346	3,098
2022-12-14	22.459	22.459	22.359	22.359	21.732	200
2022-12-09	22.755	22.755	22.604	22.604	21.970	200
2022-12-08	22.975	22.982	22.611	22.611	21.977	1,210
2022-12-07	22.785	22.785	22.359	22.359	21.731	100
2022-12-06	22.545	22.545	22.336	22.336	21.710	5
2022-12-05	22.972	22.975	22.827	22.827	22.187	3,005
2022-12-02	22.785	23.059	22.780	22.888	22.246	1,110
2022-12-01	23.450	23.450	23.151	23.151	22.501	457
2022-11-30	23.675	23.675	23.365	23.402	22.746	2,486
2022-11-29	23.330	23.535	23.170	23.170	22.520	1,728
2022-11-28	23.235	23.235	22.957	22.957	22.313	101
2022-11-25	22.980	23.010	22.774	22.774	22.136	18
2022-11-23	22.945	23.000	22.661	22.661	22.025	20
2022-11-22	22.820	22.820	22.620	22.620	21.985	401
2022-11-21	22.740	22.740	22.515	22.515	21.884	515
2022-11-18	22.890	22.890	22.532	22.532	21.900	31
2022-11-17	22.680	22.680	22.529	22.529	21.897	1,040
2022-11-16	22.860	22.860	22.473	22.473	21.843	365
2022-11-15	23.150	23.150	22.481	22.481	21.851	2,584
2022-11-14	22.222	22.490	22.028	22.028	21.410	401
2022-11-11	22.782	22.790	22.437	22.437	21.807	2,221
2022-11-10	22.960	23.340	22.266	22.266	21.641	2,247
2022-11-09	22.570	22.660	22.359	22.359	21.731	83
2022-11-08	22.760	22.900	22.397	22.397	21.768	1,001
2022-11-07	22.690	22.690	22.397	22.397	21.768	439
2022-11-04	22.410	22.410	21.962	21.962	21.346	201
2022-11-03	22.175	22.175	21.923	21.923	21.308	104
2022-11-02	21.920	22.155	21.857	21.857	21.244	1,115
2022-11-01	22.180	22.180	21.973	21.973	21.356	1
2022-10-31	22.140	22.140	21.955	21.955	21.339	50
2022-10-27	22.740	22.740	22.411	22.411	21.783	2
2022-10-26	22.875	22.925	22.362	22.362	21.735	900
2022-10-25	22.600	22.840	22.362	22.362	21.735	607
2022-10-24	22.190	23.005	22.190	22.397	21.769	9,660
2022-10-20	21.600	21.600	21.320	21.476	20.874	166
2022-10-19	21.601	21.675	21.450	21.498	20.895	5,865
2022-10-18	22.040	22.100	21.781	21.781	21.170	1,001
2022-10-17	21.490	21.830	21.490	21.497	20.894	2,982
2022-10-13	20.342	20.731	20.342	20.731	20.149	170
2022-10-12	20.950	21.099	20.950	21.099	20.507	5
2022-10-11	21.000	21.147	21.000	21.147	20.554	1
2022-10-10	21.440	21.440	21.220	21.420	20.819	1,501
2022-10-07	21.410	21.440	21.095	21.440	20.839	478,788
2022-10-06	21.580	21.626	21.580	21.626	21.019	1
2022-10-05	21.450	21.610	21.288	21.288	20.691	5,033
2022-10-04	21.639	21.695	21.288	21.288	20.691	251

← NewerPage 16 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.