ICICI Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	32.840	33.928	32.840	33.928	33.464	2,659
2025-05-09	32.470	32.576	32.260	32.532	32.087	1,996
2025-05-08	33.375	33.495	32.285	33.495	33.037	2,975
2025-05-07	33.950	33.970	33.801	33.842	33.379	782
2025-05-06	33.948	34.045	33.910	33.910	33.446	1,523
2025-05-02	34.210	34.330	33.650	33.893	33.430	13,699
2025-05-01	33.535	33.782	33.420	33.782	33.320	2,422
2025-04-30	33.825	33.850	33.490	33.782	33.320	1,000
2025-04-29	33.640	33.670	33.509	33.541	33.083	128
2025-04-28	33.560	33.810	33.460	33.607	33.147	3,429
2025-04-25	32.940	33.220	32.883	32.883	32.434	1,194
2025-04-24	33.240	33.240	32.901	32.901	32.452	825
2025-04-23	33.470	33.525	33.110	33.348	32.892	14,006
2025-04-22	33.120	33.880	33.120	33.254	32.799	1,163
2025-04-17	32.520	33.500	32.520	32.955	32.504	2,799
2025-04-16	31.989	32.115	31.661	31.661	31.228	8,262
2025-04-15	31.615	31.970	31.484	31.484	31.053	911
2025-04-14	31.550	31.560	30.485	30.485	30.068	634
2025-04-11	30.680	31.425	30.485	30.485	30.068	20,223
2025-04-10	31.100	31.280	30.009	30.009	29.599	6,237
2025-04-09	29.900	30.839	29.780	30.009	29.599	2,650
2025-04-08	30.740	30.990	30.137	30.137	29.725	2,489
2025-04-07	28.560	30.556	28.560	29.998	29.588	8,359
2025-04-04	30.780	31.329	30.175	31.329	30.901	4,739
2025-04-03	31.190	31.445	31.050	31.119	30.694	4,269
2025-04-02	31.152	31.300	31.136	31.136	30.711	196
2025-04-01	31.050	31.219	30.851	30.851	30.429	2,887
2025-03-31	31.070	31.551	31.020	31.551	31.119	3,421
2025-03-28	31.700	31.725	31.350	31.551	31.119	1,073
2025-03-27	31.370	31.499	31.162	31.162	30.736	461
2025-03-26	31.290	31.415	31.171	31.171	30.745	1,889
2025-03-25	31.310	31.493	31.240	31.335	30.907	690
2025-03-24	31.700	31.951	31.600	31.718	31.285	1,935
2025-03-21	31.290	31.425	31.100	31.243	30.816	1,984
2025-03-20	30.508	30.670	30.508	30.602	30.184	13,175
2025-03-19	30.610	30.630	30.379	30.383	29.967	1,407
2025-03-18	30.300	30.630	30.266	30.266	29.853	2,849
2025-03-17	29.425	29.845	29.239	29.239	28.840	744
2025-03-14	29.150	29.325	28.733	28.733	28.340	4,647
2025-03-13	28.710	29.025	28.710	28.733	28.340	829
2025-03-12	28.620	28.859	28.474	28.528	28.138	4,901
2025-03-11	28.480	28.659	28.340	28.558	28.167	4,119
2025-03-10	27.590	27.961	27.590	27.822	27.441	532
2025-03-07	27.880	27.958	27.561	27.958	27.576	1,653
2025-03-06	28.059	28.060	27.931	27.963	27.581	14,135
2025-03-05	27.900	28.039	27.752	27.960	27.578	8,823
2025-03-04	27.770	27.880	27.541	27.738	27.359	1,666
2025-03-03	27.980	28.121	27.615	27.615	27.238	903
2025-02-28	27.502	27.611	27.502	27.521	27.145	1,306
2025-02-27	27.970	28.100	27.950	28.038	27.655	68
2025-02-26	28.200	28.259	28.075	28.075	27.691	237
2025-02-25	28.155	28.320	28.075	28.075	27.691	1,307
2025-02-24	28.350	28.350	27.990	28.101	27.717	3,619
2025-02-21	28.370	28.439	28.201	28.439	28.050	3,046
2025-02-20	28.710	28.846	28.481	28.846	28.452	6,217
2025-02-19	28.700	29.016	28.700	29.016	28.620	1,032
2025-02-18	28.530	28.670	28.311	28.589	28.198	2,712
2025-02-14	28.770	29.380	28.770	29.024	28.627	4,417
2025-02-13	28.780	29.005	28.741	28.741	28.348	666
2025-02-12	28.820	28.981	28.800	28.814	28.420	344

← NewerPage 7 of 20 · 1,159 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.