ICICI Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	33.030	33.030	32.885	32.907	32.458	23,954
2025-08-05	32.812	32.960	32.750	32.902	32.452	1,729
2025-08-04	33.385	33.410	33.045	33.383	32.926	10,954
2025-08-01	33.631	33.695	33.560	33.620	33.161	2,919
2025-07-31	33.450	33.822	33.450	33.822	33.360	3,749
2025-07-30	33.530	33.911	33.299	33.911	33.448	554
2025-07-29	34.120	34.236	33.810	34.236	33.768	1,916
2025-07-28	34.360	34.670	33.765	34.349	33.880	913
2025-07-25	34.690	34.690	33.960	34.144	33.678	1,756
2025-07-24	34.285	34.430	34.210	34.334	33.865	560
2025-07-23	34.400	34.510	34.285	34.451	33.980	977
2025-07-22	34.220	34.335	34.124	34.124	33.657	756
2025-07-21	33.730	34.529	33.730	33.970	33.506	1,877
2025-07-18	32.940	33.390	32.870	33.098	32.645	1,828
2025-07-17	32.990	33.105	32.959	32.971	32.520	1,795
2025-07-16	33.300	33.300	33.100	33.193	32.739	1,039
2025-07-15	33.218	33.345	33.158	33.345	32.889	846
2025-07-14	33.220	33.319	33.098	33.098	32.645	157
2025-07-11	33.222	33.222	33.060	33.143	32.690	762
2025-07-10	33.430	33.430	33.249	33.254	32.799	2,437
2025-07-09	33.700	33.700	33.427	33.427	32.970	540
2025-07-08	33.830	33.830	33.595	33.652	33.192	1,169
2025-07-07	34.290	34.290	33.369	33.442	32.985	3,297
2025-07-03	33.590	33.755	33.426	33.426	32.969	830
2025-07-02	33.620	33.679	33.317	33.317	32.861	1,031
2025-07-01	34.300	34.300	33.486	33.486	33.029	654
2025-06-30	34.670	34.670	33.410	33.717	33.257	2,040
2025-06-27	33.910	34.209	33.861	34.209	33.741	2,752
2025-06-26	33.460	33.583	33.410	33.583	33.124	1,971
2025-06-25	32.860	33.124	32.860	33.124	32.671	160
2025-06-24	32.990	33.127	32.867	33.127	32.675	1,154
2025-06-23	32.490	32.741	32.429	32.741	32.293	213
2025-06-20	32.970	33.060	32.659	32.961	32.510	2,623
2025-06-18	32.776	32.880	32.589	32.668	32.222	512
2025-06-17	32.900	33.150	32.900	33.004	32.553	494
2025-06-16	32.770	33.499	32.770	33.161	32.708	204
2025-06-13	32.890	33.130	32.882	32.897	32.448	2,483
2025-06-12	33.250	33.479	33.250	33.299	32.843	2,422
2025-06-11	33.570	33.740	33.464	33.464	33.006	213
2025-06-10	33.430	33.490	33.237	33.237	32.783	709
2025-06-09	33.860	33.860	33.506	33.506	33.048	544
2025-06-06	34.180	34.230	33.890	34.087	33.621	990
2025-06-05	33.978	34.020	33.869	33.909	33.445	151
2025-06-04	33.690	33.690	33.317	33.317	32.861	1,298
2025-06-03	33.825	33.830	33.599	33.599	33.139	4,084
2025-06-02	34.110	34.239	33.977	33.977	33.512	754
2025-05-30	34.150	34.150	33.790	33.790	33.328	411
2025-05-29	34.900	34.900	34.070	34.070	33.604	278
2025-05-28	34.310	34.430	34.064	34.064	33.598	324
2025-05-27	34.180	34.271	33.895	33.895	33.431	2,322
2025-05-23	33.950	34.309	33.850	34.026	33.561	768
2025-05-22	32.590	33.809	31.940	33.529	33.071	1,069
2025-05-21	33.988	33.988	33.737	33.737	33.276	1,606
2025-05-20	33.950	34.040	33.588	33.588	33.129	550
2025-05-19	33.900	34.211	33.880	33.934	33.471	11,663
2025-05-16	33.890	34.003	33.755	34.003	33.538	2,110
2025-05-15	33.820	34.049	33.810	33.920	33.456	334
2025-05-14	33.375	33.480	33.319	33.448	32.990	2,971
2025-05-13	33.380	33.610	33.380	33.527	33.069	710
2025-05-12	32.840	33.928	32.840	33.928	33.464	2,659

← NewerPage 6 of 20 · 1,163 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.