ICICI Bank Limited - IBN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30.71	30.7	30.7	30.88	30.51	3.01M
December 03, 2025	30.8	30.71	30.71	30.96	30.7	4.48M
December 02, 2025	30.6	30.6	30.6	30.63	30.42	4.24M
December 01, 2025	31.14	30.58	30.58	31.17	30.54	5.33M
November 28, 2025	31.02	31.23	31.23	31.42	31.02	2.75M
November 26, 2025	30.94	31.01	31.01	31.05	30.8	3.76M
November 25, 2025	30.44	30.62	30.62	30.75	30.32	4.4M
November 24, 2025	30.76	30.56	30.56	30.79	30.49	3.95M
November 21, 2025	30.63	30.85	30.85	30.91	30.54	5.08M
November 20, 2025	31.09	31.02	31.02	31.17	30.97	3.1M
November 19, 2025	31.25	31.13	31.13	31.32	31.07	3.18M
November 18, 2025	30.96	31.23	31.23	31.29	30.75	4.92M
November 17, 2025	31.06	31.07	31.07	31.47	31.02	5.71M
November 14, 2025	30.66	31.15	31.15	31.19	30.66	3.72M
November 13, 2025	31.04	30.97	30.97	31.14	30.97	5.02M
November 12, 2025	30.67	30.54	30.54	30.67	30.5	3M
November 11, 2025	30.45	30.77	30.77	30.77	30.4	4.64M
November 10, 2025	30.28	30.35	30.35	30.36	30.12	4.23M
November 07, 2025	30.41	30.23	30.23	30.41	30.04	4.58M
November 06, 2025	29.98	29.87	29.87	30.01	29.66	7.52M
November 05, 2025	30.39	30.37	30.37	30.52	30.29	3.34M
November 04, 2025	30.25	30.41	30.41	30.5	30.2	4.34M
November 03, 2025	30.52	30.48	30.48	30.62	30.29	4.89M
October 31, 2025	30.3	30.3	30.3	30.33	30.05	7.04M
October 30, 2025	30.83	30.73	30.73	30.91	30.7	5.2M
October 29, 2025	31	31.02	31.02	31.1	30.89	3.2M
October 28, 2025	30.95	30.9	30.9	30.98	30.71	4.25M
October 27, 2025	31.22	31.13	31.13	31.36	31.05	3.96M
October 24, 2025	31.25	31.25	31.25	31.34	31.15	3.28M
October 23, 2025	31.1	31.14	31.14	31.36	31	4.16M
October 22, 2025	31.32	31.78	31.78	31.85	31.32	4.12M
October 21, 2025	31	31.24	31.24	31.32	31	3.71M
October 20, 2025	31.45	31	31	31.57	30.87	9.87M
October 17, 2025	32.41	32.94	32.94	33.03	32.29	10.23M
October 16, 2025	32.19	31.88	31.88	32.34	31.88	5.43M
October 15, 2025	31.56	31.92	31.92	31.97	31.56	4M
October 14, 2025	31.13	31.34	31.34	31.34	31.11	2.79M
October 13, 2025	31.04	31.15	31.15	31.22	31.02	3.87M
October 10, 2025	31.1	31.09	31.09	31.48	31	3.14M
October 09, 2025	30.82	30.86	30.86	30.86	30.63	5.61M
October 08, 2025	30.91	30.74	30.74	30.92	30.6	5.1M
October 07, 2025	30.82	31.02	31.02	31.19	30.82	4.02M
October 06, 2025	30.67	30.74	30.74	30.76	30.53	4.2M
October 03, 2025	30.67	30.76	30.76	30.78	30.55	3.57M
October 02, 2025	30.54	30.63	30.63	30.65	30.4	4.12M
October 01, 2025	30.8	30.54	30.54	30.89	30.52	5.53M
September 30, 2025	30.32	30.23	30.23	30.36	30.15	4.23M
September 29, 2025	30.56	30.31	30.31	30.56	30.25	2.61M
September 26, 2025	30.69	30.62	30.62	30.72	30.51	4.15M
September 25, 2025	30.9	30.69	30.69	30.97	30.68	4.59M
September 24, 2025	31.33	30.97	30.97	31.33	30.96	6.67M
September 23, 2025	31.54	31.35	31.35	31.63	31.32	3.38M
September 22, 2025	31.77	31.75	31.75	31.93	31.75	4.1M
September 19, 2025	31.98	31.97	31.97	32.16	31.97	6.16M
September 18, 2025	32.21	32.06	32.06	32.22	31.92	5.75M
September 17, 2025	32.34	32.6	32.6	32.84	32.32	7.47M
September 16, 2025	32.02	32.24	32.24	32.38	32.02	4.07M
September 15, 2025	32.1	32.01	32.01	32.17	31.98	3.24M
September 12, 2025	31.97	32.07	32.07	32.1	31.96	3.08M
September 11, 2025	31.5	31.98	31.98	31.98	31.49	5.07M

ICICI Bank Limited (IBN) NYSE