ICICI Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	28.620	28.865	28.569	28.865	28.471	665
2025-02-07	28.684	28.751	28.439	28.751	28.358	523
2025-02-06	29.137	29.140	29.005	29.054	28.657	929
2025-02-05	29.090	29.180	28.987	28.987	28.591	76
2025-02-04	29.100	29.190	29.080	29.128	28.730	1,602
2025-02-03	28.500	28.861	28.500	28.741	28.348	169
2025-01-31	28.850	28.928	28.759	28.928	28.532	313
2025-01-30	28.660	28.990	28.660	28.990	28.593	829
2025-01-29	28.770	28.923	28.631	28.923	28.528	1,362
2025-01-28	28.500	28.820	28.500	28.820	28.426	2,053
2025-01-27	28.340	28.529	28.160	28.444	28.055	6,780
2025-01-24	27.930	28.160	27.900	28.054	27.671	6,358
2025-01-23	27.660	27.797	27.559	27.797	27.417	3,887
2025-01-22	27.300	27.812	27.300	27.812	27.431	13,708
2025-01-21	27.800	27.800	27.490	27.628	27.251	2,710
2025-01-17	28.200	28.370	28.140	28.298	27.911	1,263
2025-01-16	28.930	28.930	28.659	28.864	28.470	322
2025-01-15	28.742	28.830	28.609	28.673	28.281	1,745
2025-01-14	28.570	28.632	28.339	28.632	28.241	4,352
2025-01-13	28.350	28.405	28.160	28.405	28.017	2,650
2025-01-10	28.685	29.077	28.561	29.077	28.679	3,208
2025-01-08	29.310	29.580	29.090	29.438	29.035	2,561
2025-01-07	29.805	29.847	29.780	29.847	29.439	915
2025-01-06	29.520	29.730	29.441	29.457	29.055	643
2025-01-03	29.380	29.505	29.370	29.495	29.092	2,396
2025-01-02	29.880	30.099	29.750	30.099	29.688	1,670
2024-12-31	29.960	30.040	29.905	29.940	29.531	505
2024-12-30	30.160	30.272	30.050	30.272	29.859	2,190
2024-12-27	30.475	30.572	30.320	30.572	30.154	125
2024-12-24	30.380	30.645	30.380	30.451	30.035	312
2024-12-23	30.230	30.468	30.171	30.468	30.052	465
2024-12-20	29.872	30.325	29.850	30.307	29.893	2,923
2024-12-19	30.070	30.250	29.991	30.250	29.837	5,970
2024-12-18	30.710	30.937	30.430	30.937	30.514	681
2024-12-17	31.091	31.418	30.959	31.418	30.989	359
2024-12-16	31.500	31.720	31.280	31.720	31.287	278
2024-12-13	31.380	31.720	31.110	31.720	31.286	1,900
2024-12-12	31.250	31.325	30.991	31.325	30.897	173
2024-12-11	31.040	31.309	31.040	31.294	30.866	132
2024-12-10	31.190	31.359	31.079	31.359	30.930	682
2024-12-09	31.380	31.550	31.213	31.213	30.786	177
2024-12-06	31.445	31.450	31.160	31.377	30.948	814
2024-12-05	31.560	32.129	31.490	31.547	31.115	4,186
2024-12-04	31.030	31.096	30.690	31.060	30.636	279
2024-12-03	30.680	30.969	30.680	30.897	30.475	1,521
2024-12-02	30.620	30.805	30.459	30.805	30.384	626
2024-11-29	30.620	30.773	30.451	30.773	30.352	2,138
2024-11-27	30.960	31.000	30.804	30.804	30.383	11,458
2024-11-26	31.015	31.080	30.935	30.947	30.524	2,016
2024-11-25	30.970	31.320	30.869	30.869	30.447	2,513
2024-11-22	30.190	30.809	30.150	30.265	29.851	2,143
2024-11-21	29.730	29.819	29.601	29.601	29.196	2,053
2024-11-20	29.830	29.830	29.594	29.594	29.189	181
2024-11-19	29.230	29.825	29.230	29.594	29.189	293
2024-11-18	29.990	29.990	29.480	29.704	29.298	2,009
2024-11-15	29.640	29.784	29.402	29.784	29.377	1,230
2024-11-14	29.572	29.784	29.475	29.784	29.377	2,686
2024-11-13	29.780	29.820	29.640	29.713	29.307	1,180
2024-11-12	30.490	30.490	29.881	30.111	29.699	528
2024-11-11	29.840	30.081	29.810	30.081	29.670	1,616

← NewerPage 8 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.