ICICI Bank Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	29.860	29.860	29.702	29.839	29.431	1,619
2024-11-07	30.395	30.395	29.951	30.310	29.896	1,243
2024-11-06	30.691	31.000	30.555	30.904	30.482	319
2024-11-05	30.540	31.035	30.540	30.833	30.412	707
2024-11-04	30.320	30.380	30.280	30.368	29.952	1,812
2024-11-01	30.510	30.726	30.405	30.726	30.306	1,272
2024-10-31	30.762	30.820	30.401	30.736	30.316	1,397
2024-10-30	30.950	31.510	30.950	31.210	30.783	269
2024-10-29	31.710	31.710	31.220	31.682	31.249	1,855
2024-10-28	30.680	31.140	30.620	30.753	30.333	16,241
2024-10-25	29.575	29.863	29.470	29.863	29.455	18,165
2024-10-24	29.660	29.800	29.509	29.800	29.393	384
2024-10-23	29.580	29.771	29.423	29.771	29.364	2,085
2024-10-22	29.830	30.151	29.730	30.151	29.739	4,384
2024-10-21	29.560	29.951	29.470	29.951	29.542	929
2024-10-18	29.776	30.081	29.581	30.081	29.670	5,181
2024-10-17	29.230	29.291	28.810	29.291	28.890	2,403
2024-10-16	29.580	29.600	29.400	29.600	29.196	304
2024-10-15	29.436	29.881	29.325	29.881	29.473	3,960
2024-10-14	29.220	29.307	29.040	29.307	28.906	404
2024-10-11	29.000	29.095	28.702	29.095	28.697	1,276
2024-10-10	29.410	29.616	29.172	29.616	29.211	2,258
2024-10-09	29.280	29.636	29.169	29.636	29.231	45,862
2024-10-08	29.100	29.456	29.100	29.456	29.053	6,231
2024-10-07	29.071	29.386	28.790	29.386	28.984	4,740
2024-10-04	29.340	29.528	29.330	29.528	29.124	1,670
2024-10-03	29.520	29.924	29.250	29.924	29.515	311
2024-10-02	29.735	30.409	29.620	30.409	29.993	1,317
2024-10-01	30.000	30.409	29.740	30.409	29.993	424
2024-09-30	30.160	30.381	29.820	30.381	29.966	529
2024-09-27	30.988	31.222	30.625	31.222	30.795	746
2024-09-26	31.330	31.777	31.260	31.777	31.343	73
2024-09-25	31.270	31.668	31.231	31.668	31.235	105
2024-09-24	31.360	31.520	31.225	31.520	31.089	3,810
2024-09-23	31.380	31.644	31.265	31.644	31.211	1,378
2024-09-20	31.420	32.032	31.355	32.032	31.594	5,962
2024-09-19	30.700	30.877	30.661	30.877	30.455	969
2024-09-18	30.450	30.763	30.295	30.763	30.343	548
2024-09-17	30.020	30.280	29.905	30.280	29.866	580
2024-09-16	29.995	30.108	29.995	30.108	29.696	3,094
2024-09-13	29.600	29.806	29.589	29.806	29.399	2,200
2024-09-12	29.415	29.822	29.415	29.822	29.414	1,274
2024-09-11	28.975	29.445	28.954	29.445	29.043	8,518
2024-09-10	29.200	29.468	28.725	29.468	29.065	1,003
2024-09-09	29.430	29.430	29.181	29.420	29.018	1,332
2024-09-06	28.760	28.840	28.449	28.784	28.391	1,750
2024-09-05	29.610	29.610	29.180	29.433	29.031	117,612
2024-09-04	29.490	29.689	29.443	29.443	29.041	2,873
2024-09-03	29.635	29.718	29.525	29.718	29.312	156
2024-08-30	29.200	29.312	29.140	29.312	28.911	267
2024-08-29	28.950	29.210	28.950	29.138	28.739	3,357
2024-08-28	28.912	29.153	28.910	29.153	28.754	230
2024-08-27	28.930	29.225	28.875	29.225	28.825	682
2024-08-23	28.560	28.687	28.510	28.687	28.295	1,759
2024-08-22	28.240	28.390	28.130	28.375	27.987	883
2024-08-21	27.980	28.070	27.900	27.995	27.612	821
2024-08-20	27.950	28.152	27.851	28.152	27.767	1,187
2024-08-19	28.106	28.150	28.021	28.039	27.656	3,501
2024-08-16	28.130	28.284	28.122	28.284	27.897	9,375
2024-08-15	27.650	27.869	27.650	27.674	27.296	101

← NewerPage 9 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.