ICICI Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	18.650	18.883	18.650	18.883	18.255	458
2022-03-01	19.110	19.714	18.720	19.714	19.059	449
2022-02-28	19.540	19.714	19.490	19.714	19.059	502
2022-02-25	19.470	19.650	19.394	19.394	18.749	1
2022-02-24	18.490	18.827	18.490	18.701	18.080	2,629
2022-02-23	19.852	19.972	19.852	19.972	19.308	100
2022-02-22	19.860	20.067	19.860	20.067	19.401	1,102
2022-02-17	19.810	19.981	19.750	19.981	19.317	1
2022-02-15	20.380	20.600	20.320	20.600	19.916	1,504
2022-02-14	20.022	20.070	19.790	19.940	19.277	481
2022-02-11	21.070	21.070	20.605	20.982	20.285	62
2022-02-10	21.210	21.494	21.210	21.494	20.780	1
2022-02-08	21.430	21.430	21.203	21.203	20.499	1
2022-02-07	21.030	21.140	21.030	21.053	20.353	2
2022-02-03	21.510	21.670	21.510	21.612	20.894	1
2022-02-02	21.810	21.840	21.746	21.746	21.024	3
2022-02-01	21.770	21.850	21.665	21.665	20.945	90
2022-01-31	21.298	21.570	21.141	21.141	20.439	601
2022-01-28	20.570	20.820	20.570	20.820	20.128	500
2022-01-27	21.240	21.240	21.169	21.169	20.466	1
2022-01-26	21.120	21.441	21.090	21.441	20.729	1
2022-01-25	21.060	21.441	20.970	21.441	20.729	1
2022-01-24	20.460	21.415	20.450	21.415	20.704	531
2022-01-21	21.340	21.618	21.160	21.618	20.900	577
2022-01-20	21.500	21.750	21.500	21.750	21.027	137
2022-01-19	21.680	21.725	21.580	21.725	21.003	252
2022-01-18	22.010	22.072	21.920	22.072	21.339	164
2022-01-14	21.920	22.114	21.835	22.114	21.379	64,640
2022-01-13	22.340	22.340	22.110	22.324	21.582	3
2022-01-12	22.120	22.288	22.120	22.288	21.547	3
2022-01-11	21.950	22.040	21.780	21.935	21.207	165
2022-01-10	21.885	21.901	21.710	21.901	21.174	669
2022-01-07	21.300	21.460	21.230	21.351	20.641	74
2022-01-06	20.880	21.170	20.880	21.076	20.376	7
2022-01-05	20.970	21.220	20.970	21.196	20.492	165
2022-01-04	20.620	20.732	20.510	20.732	20.043	976
2021-12-31	19.800	19.914	19.800	19.914	19.252	1
2021-12-29	19.372	19.689	19.372	19.689	19.035	1,507
2021-12-23	19.360	19.438	19.360	19.438	18.792	31
2021-12-22	19.230	19.400	19.230	19.400	18.755	1
2021-12-21	18.850	19.057	18.850	19.057	18.424	62
2021-12-20	18.410	18.703	18.380	18.703	18.082	1
2021-12-17	18.970	19.145	18.780	19.145	18.509	2
2021-12-16	19.310	19.480	19.310	19.480	18.833	1
2021-12-15	19.200	19.736	19.130	19.736	19.080	62
2021-12-14	19.720	19.996	19.720	19.996	19.332	56,875
2021-12-13	19.700	19.903	19.580	19.903	19.242	2
2021-12-10	19.815	20.006	19.780	20.006	19.342	1,400
2021-12-09	19.670	19.994	19.590	19.994	19.330	152
2021-12-08	19.550	19.969	19.550	19.969	19.306	258,414
2021-12-07	18.850	19.477	18.850	19.477	18.830	50,175
2021-12-06	18.400	18.815	18.320	18.815	18.190	73
2021-12-01	19.020	19.428	18.830	19.428	18.783	1
2021-11-30	18.920	19.011	18.770	19.011	18.379	2
2021-11-29	19.000	19.133	18.910	19.133	18.497	1
2021-11-26	18.795	19.292	18.620	19.292	18.651	188
2021-11-24	19.825	20.436	19.670	20.436	19.757	3,238
2021-11-23	19.710	20.205	19.495	20.205	19.534	4,154
2021-11-22	19.985	20.214	19.480	20.214	19.542	181
2021-11-18	20.418	20.550	20.418	20.550	19.868	56

← NewerPage 19 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.