ICICI Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	17.580	17.580	17.520	17.520	16.938	1
2022-06-21	17.685	17.830	17.685	17.830	17.238	1,151
2022-06-17	17.455	17.596	17.455	17.596	17.011	50
2022-06-16	17.210	17.380	17.182	17.380	16.803	200
2022-06-15	17.590	17.685	17.590	17.606	17.021	1,283
2022-06-14	17.315	17.576	17.300	17.576	16.992	25,531
2022-06-13	17.300	17.631	17.260	17.631	17.045	171
2022-06-10	18.172	18.499	18.171	18.499	17.885	3,720
2022-06-09	18.608	18.847	18.608	18.847	18.220	21
2022-06-08	18.695	18.768	18.695	18.768	18.145	150
2022-06-07	18.900	18.922	18.900	18.922	18.293	1
2022-06-06	19.215	19.238	19.215	19.238	18.599	1,624
2022-06-01	19.315	19.415	19.205	19.415	18.770	3,366
2022-05-31	19.260	19.394	19.220	19.394	18.750	12
2022-05-27	19.140	19.210	19.074	19.074	18.440	6
2022-05-26	18.825	18.825	18.781	18.781	18.157	391
2022-05-19	17.905	17.905	17.761	17.761	17.171	7,150
2022-05-17	18.280	18.332	18.280	18.307	17.699	5,900
2022-05-16	17.640	17.650	17.638	17.638	17.052	10
2022-05-13	17.460	17.820	17.460	17.492	16.911	3
2022-05-11	18.525	18.525	18.420	18.493	17.879	4,815
2022-05-09	18.020	18.339	18.020	18.339	17.730	12
2022-05-06	18.459	18.698	18.459	18.698	18.077	300
2022-05-05	19.140	19.140	18.770	19.114	18.479	4,402
2022-04-29	19.415	19.447	19.415	19.447	18.801	10,853
2022-04-28	19.275	19.536	19.275	19.536	18.887	205
2022-04-27	19.015	19.253	19.015	19.253	18.613	6,045
2022-04-26	19.258	19.687	19.220	19.687	19.033	2,600
2022-04-25	18.915	19.616	18.915	19.616	18.964	1,639
2022-04-21	19.795	20.021	19.795	20.021	19.355	3,610
2022-04-20	19.785	19.831	19.765	19.831	19.173	3,122
2022-04-19	19.715	20.033	19.715	20.033	19.367	6,759
2022-04-14	19.710	20.011	19.600	20.011	19.346	1
2022-04-13	19.685	20.011	19.685	20.011	19.346	212
2022-04-12	19.990	20.065	19.820	20.065	19.398	3,001
2022-04-11	19.860	19.998	19.860	19.998	19.334	1,290
2022-04-08	19.600	19.872	19.600	19.872	19.212	21
2022-04-07	19.420	19.710	19.340	19.710	19.055	1,701
2022-04-06	19.271	19.578	19.250	19.578	18.928	271
2022-04-05	19.440	19.693	19.370	19.693	19.039	1
2022-04-04	19.650	19.764	19.650	19.764	19.108	1,404
2022-04-01	19.255	19.433	19.220	19.433	18.787	11
2022-03-31	18.965	19.276	18.960	19.276	18.635	280
2022-03-30	18.960	19.248	18.880	19.248	18.609	1
2022-03-29	18.860	18.960	18.810	18.828	18.203	3,100
2022-03-28	18.420	18.653	18.420	18.653	18.033	351
2022-03-25	18.250	18.390	18.250	18.350	17.741	101
2022-03-24	18.070	18.442	18.010	18.442	17.829	189
2022-03-22	19.080	19.080	18.855	18.855	18.228	169
2022-03-21	18.755	18.798	18.672	18.672	18.052	468
2022-03-18	18.835	18.995	18.835	18.995	18.364	107
2022-03-17	18.770	18.995	18.710	18.995	18.364	1,561
2022-03-16	18.550	18.815	18.550	18.565	17.948	150,565
2022-03-15	18.230	18.232	18.204	18.204	17.600	81
2022-03-14	18.390	18.390	18.042	18.184	17.580	21,184
2022-03-11	17.858	17.860	17.701	17.701	17.113	3,960
2022-03-09	17.618	17.860	17.435	17.435	16.855	670
2022-03-08	16.770	17.294	16.770	17.294	16.719	3,975
2022-03-07	16.980	16.988	16.580	16.988	16.423	3
2022-03-03	18.420	18.420	18.245	18.398	17.787	100

← NewerPage 18 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.