ICICI Bank Limited - IBN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	32.95	33.09	33.09	33.13	32.94	3.92M
August 15, 2025	32.63	32.88	32.88	32.92	32.63	2.62M
August 14, 2025	32.74	32.62	32.62	32.74	32.49	2.17M
August 13, 2025	32.67	32.66	32.66	32.7	32.54	2.78M
August 12, 2025	32.45	32.56	32.56	32.59	32.19	3.2M
August 11, 2025	32.78	32.7	32.48	32.84	32.65	1.43M
August 08, 2025	32.92	32.87	32.65	32.92	32.69	1.8M
August 07, 2025	32.99	32.84	32.62	33.1	32.83	1.78M
August 06, 2025	33.03	32.97	32.75	33.08	32.88	3.4M
August 05, 2025	32.83	32.83	32.61	32.99	32.76	3.62M
August 04, 2025	33.54	33.19	32.97	33.54	33.03	5.38M
August 01, 2025	33.61	33.64	33.64	33.71	33.52	2.38M
July 31, 2025	33.45	33.7	33.7	33.79	33.45	3.56M
July 30, 2025	33.55	33.3	33.3	33.55	33.22	4.87M
July 29, 2025	34.07	33.78	33.78	34.12	33.74	5.87M
July 28, 2025	34.06	33.84	33.84	34.12	33.74	7.41M
July 25, 2025	34.13	34.1	34.1	34.2	33.94	3.38M
July 24, 2025	34.4	34.25	34.25	34.42	34.22	4.24M
July 23, 2025	34.43	34.41	34.41	34.55	34.24	5.04M
July 22, 2025	34.2	34.09	34.09	34.37	34.09	4.01M
July 21, 2025	34.08	34.22	34.22	34.57	33.93	9.98M
July 18, 2025	33.36	33.21	33.21	33.38	33.05	5.59M
July 17, 2025	33	33.23	33.23	33.24	32.95	4.21M
July 16, 2025	33.3	33.27	33.27	33.35	33.09	2.82M
July 15, 2025	33.19	33.2	33.2	33.31	33.13	3.16M
July 14, 2025	33.22	33.2	33.2	33.35	33.17	4.22M
July 11, 2025	33.14	33.28	33.28	33.31	33.04	5.07M
July 10, 2025	33.43	33.42	33.42	33.45	33.22	4.72M
July 09, 2025	33.66	33.75	33.75	33.75	33.45	5.03M
July 08, 2025	33.58	33.6	33.6	33.8	33.57	4.82M
July 07, 2025	33.7	33.48	33.48	33.7	33.28	3.98M
July 03, 2025	33.59	33.76	33.76	33.79	33.51	2.39M
July 02, 2025	33.5	33.58	33.58	33.72	33.48	4.79M
July 01, 2025	33.54	33.62	33.62	33.75	33.52	3.93M
June 30, 2025	33.46	33.64	33.64	33.66	33.34	5.21M
June 27, 2025	33.91	33.87	33.87	34.05	33.78	7.23M
June 26, 2025	33.3	33.39	33.39	33.58	33.2	4.77M
June 25, 2025	32.92	32.89	32.89	33.03	32.88	3.35M
June 24, 2025	32.96	32.9	32.9	33.05	32.82	4.45M
June 23, 2025	32.49	32.73	32.73	32.74	32.38	4.01M
June 20, 2025	33.05	32.62	32.62	33.07	32.58	4.42M
June 18, 2025	32.88	32.7	32.7	32.88	32.59	4.27M
June 17, 2025	32.9	32.88	32.88	33.15	32.83	2.79M
June 16, 2025	33.33	33.26	33.26	33.5	33.2	2.74M
June 13, 2025	32.92	33.08	33.08	33.14	32.87	3.12M
June 12, 2025	33.41	33.5	33.5	33.5	33.35	2.18M
June 11, 2025	33.62	33.44	33.44	33.78	33.41	2.81M
June 10, 2025	33.43	33.42	33.42	33.49	33.26	4.07M
June 09, 2025	33.61	33.61	33.61	33.74	33.52	4.23M
June 06, 2025	33.97	34.18	34.18	34.25	33.97	2.67M
June 05, 2025	33.98	33.81	33.81	34.03	33.78	4.42M
June 04, 2025	33.63	33.4	33.4	33.63	33.39	3.75M
June 03, 2025	33.82	33.65	33.65	33.85	33.61	4.2M
June 02, 2025	34.1	34.22	34.22	34.27	34.1	3.98M
May 30, 2025	34.13	34.24	34.24	34.24	33.99	5.56M
May 29, 2025	34.5	34.29	34.29	34.5	34.25	3.47M
May 28, 2025	34.31	34.35	34.35	34.44	34.29	4.28M
May 27, 2025	34.01	34.31	34.31	34.36	34.01	6.66M
May 23, 2025	33.89	34.39	34.39	34.49	33.85	6.75M
May 22, 2025	33.72	33.78	33.78	33.87	33.61	3.82M

ICICI Bank Limited (IBN) NYSE