ICICI Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	30.530	30.530	30.060	30.309	30.096	2,298
2025-10-30	30.752	30.885	30.718	30.718	30.502	921
2025-10-29	31.000	31.090	30.920	31.072	30.853	6,215
2025-10-28	30.950	30.978	30.755	30.887	30.669	1,217
2025-10-27	31.220	31.268	31.180	31.222	31.002	2,541
2025-10-24	31.230	31.364	31.200	31.364	31.143	1,015
2025-10-23	31.110	31.345	30.980	31.045	30.826	411
2025-10-22	31.450	31.849	31.320	31.434	31.212	956
2025-10-21	31.010	31.434	31.000	31.434	31.212	1,450
2025-10-20	32.010	32.180	30.945	31.622	31.400	5,790
2025-10-17	32.500	32.960	32.290	32.659	32.429	805
2025-10-16	32.190	32.310	31.979	32.275	32.047	675
2025-10-15	31.480	31.911	31.470	31.762	31.538	610
2025-10-14	31.070	31.650	30.850	31.174	30.954	2,821
2025-10-13	31.000	31.290	31.000	31.111	30.892	2,135
2025-10-10	31.100	31.450	31.020	31.132	30.913	1,456
2025-10-09	30.970	30.999	30.690	30.999	30.780	1,417
2025-10-08	30.910	30.920	30.739	30.863	30.646	482
2025-10-07	30.820	31.185	30.820	30.995	30.777	343
2025-10-06	30.750	30.750	30.550	30.711	30.495	364
2025-10-03	30.630	30.759	30.610	30.753	30.536	400
2025-10-02	30.540	30.937	30.400	30.937	30.719	3,958
2025-10-01	30.780	30.937	30.569	30.937	30.719	1,734
2025-09-30	30.350	30.364	30.159	30.364	30.150	1,862
2025-09-29	30.560	30.560	30.260	30.375	30.161	489
2025-09-26	30.710	30.710	30.539	30.650	30.434	1,355
2025-09-25	30.881	31.032	30.720	31.032	30.813	1,870
2025-09-24	31.210	31.275	31.001	31.178	30.958	1,612
2025-09-23	31.710	31.710	31.360	31.419	31.197	9,731
2025-09-22	31.890	31.909	31.740	31.740	31.516	416
2025-09-19	31.600	32.100	31.450	31.833	31.609	3,183
2025-09-18	32.350	32.370	31.985	32.262	32.035	4,699
2025-09-17	32.340	32.809	32.323	32.323	32.096	1,481
2025-09-16	32.110	32.329	32.020	32.288	32.060	465
2025-09-15	32.110	32.181	32.019	32.181	31.955	2,229
2025-09-12	32.040	32.120	31.970	32.120	31.893	1,950
2025-09-11	31.600	31.909	31.549	31.695	31.472	244
2025-09-10	31.840	31.870	31.639	31.870	31.646	575
2025-09-09	31.830	31.900	31.760	31.845	31.621	1,213
2025-09-08	31.880	31.880	31.669	31.787	31.563	1,758
2025-09-05	31.630	31.970	31.630	31.789	31.565	2,253
2025-09-04	31.820	31.911	31.745	31.887	31.662	181
2025-09-03	31.690	31.725	31.566	31.725	31.502	788
2025-09-02	31.740	32.370	31.291	31.628	31.405	2,980
2025-08-29	31.670	31.806	31.600	31.688	31.465	810
2025-08-28	31.935	31.970	31.775	31.932	31.707	1,120
2025-08-27	31.940	32.310	31.450	32.310	32.083	1,136
2025-08-26	32.080	32.310	31.801	32.310	32.083	1,032
2025-08-22	33.090	33.220	32.691	32.821	32.590	3,184
2025-08-21	33.060	33.305	33.060	33.142	32.908	2,999
2025-08-20	32.990	33.375	32.859	32.859	32.627	430
2025-08-19	33.140	33.140	32.925	33.034	32.801	2,424
2025-08-18	33.090	33.090	32.847	32.847	32.615	1,317
2025-08-15	32.712	32.909	32.600	32.600	32.371	1,401
2025-08-14	32.740	32.740	32.520	32.600	32.371	2,342
2025-08-13	32.540	32.685	32.460	32.492	32.263	5,768
2025-08-12	32.450	32.575	32.251	32.425	32.196	828
2025-08-11	32.610	32.849	32.610	32.775	32.327	2,066
2025-08-08	32.900	32.920	32.650	32.760	32.312	1,480
2025-08-07	32.700	33.060	32.700	32.843	32.394	809

← NewerPage 5 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.