ICICI Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	20.865	21.025	20.721	20.721	20.140	1,100
2022-09-29	20.555	20.619	20.555	20.619	20.041	390
2022-09-28	20.694	21.178	20.694	20.734	20.152	1,240
2022-09-27	21.098	21.098	20.902	20.902	20.315	1,000
2022-09-26	21.122	21.122	21.080	21.100	20.508	1,417
2022-09-23	21.712	21.789	21.430	21.789	21.178	1,175
2022-09-22	22.400	22.400	22.210	22.346	21.719	1
2022-09-21	22.830	22.886	22.830	22.886	22.244	61
2022-09-16	22.829	22.829	22.800	22.800	22.160	464
2022-09-15	23.173	23.195	23.027	23.027	22.381	669
2022-09-14	23.221	23.298	23.112	23.112	22.464	498
2022-09-13	22.840	22.993	22.755	22.993	22.348	1,384
2022-09-12	23.100	23.195	22.814	22.814	22.174	474
2022-09-09	22.900	23.058	22.648	22.648	22.013	105
2022-09-08	22.670	23.030	22.549	22.549	21.916	1,395
2022-09-06	22.105	22.136	22.060	22.136	21.515	65,002
2022-09-02	21.920	22.167	21.863	21.863	21.250	76
2022-09-01	21.865	21.980	21.805	21.980	21.363	5,600
2022-08-31	21.949	22.334	21.949	22.334	21.707	1
2022-08-30	22.160	22.334	22.015	22.334	21.707	917
2022-08-24	21.910	21.933	21.875	21.882	21.269	8,229
2022-08-23	21.865	21.865	21.633	21.633	21.026	211
2022-08-22	21.430	21.490	21.342	21.342	20.743	502
2022-08-19	22.010	22.010	21.820	21.820	21.208	910
2022-08-18	22.285	22.290	22.218	22.218	21.595	201
2022-08-16	22.430	22.430	22.076	22.076	21.457	202
2022-08-15	22.338	22.510	21.954	21.954	21.338	198
2022-08-12	22.180	22.290	21.954	21.954	21.338	972
2022-08-11	21.990	21.990	21.595	21.595	20.989	1,419
2022-08-10	21.660	21.948	21.348	21.348	20.749	738
2022-08-09	21.170	21.290	21.017	21.017	20.428	67,117
2022-08-08	21.185	21.340	21.017	21.017	20.319	585
2022-08-05	21.155	21.155	21.100	21.146	20.444	577
2022-08-04	20.710	20.710	20.642	20.642	19.957	565
2022-08-03	20.965	20.965	20.839	20.839	20.147	106
2022-08-02	20.770	20.776	20.755	20.776	20.086	81
2022-08-01	20.770	20.839	20.670	20.839	20.147	200,167
2022-07-29	20.739	20.740	20.656	20.656	19.970	6
2022-07-28	20.290	20.428	20.290	20.428	19.749	2
2022-07-26	20.009	20.009	19.930	19.962	19.299	1
2022-07-25	20.080	20.090	20.065	20.090	19.422	19
2022-07-21	19.620	19.730	19.620	19.665	19.012	60
2022-07-20	19.430	19.581	19.430	19.581	18.930	1
2022-07-19	19.580	19.670	19.528	19.528	18.879	3
2022-07-18	19.200	19.305	19.200	19.305	18.664	1,076
2022-07-15	18.978	18.990	18.809	18.809	18.184	1,400
2022-07-14	18.622	18.839	18.620	18.839	18.213	6,301
2022-07-12	19.030	19.094	19.030	19.094	18.459	1
2022-07-11	19.290	19.375	19.270	19.375	18.731	199
2022-07-08	19.110	19.250	19.070	19.070	18.436	1
2022-07-07	18.770	19.055	18.743	18.743	18.120	51
2022-07-06	18.290	18.390	18.290	18.308	17.700	2
2022-07-05	17.948	18.131	17.940	18.131	17.529	2
2022-07-01	17.640	17.813	17.640	17.813	17.221	2
2022-06-30	17.690	17.910	17.600	17.910	17.315	356
2022-06-29	17.690	17.800	17.690	17.800	17.208	274
2022-06-28	18.080	18.080	17.810	18.031	17.432	61
2022-06-27	18.340	18.340	18.190	18.311	17.703	1
2022-06-24	18.160	18.360	18.160	18.214	17.609	408
2022-06-23	17.870	17.915	17.853	17.853	17.260	2,972

← NewerPage 17 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.