ICICI Bank Limited - IBN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	31.83	31.65	31.65	31.84	31.54	6.32M
September 09, 2025	31.8	31.8	31.8	31.91	31.77	4.17M
September 08, 2025	31.78	31.86	31.86	31.88	31.64	4.56M
September 05, 2025	31.95	31.67	31.67	31.99	31.63	5.21M
September 04, 2025	31.82	31.88	31.88	31.94	31.71	4.98M
September 03, 2025	31.64	31.7	31.7	31.76	31.53	3.33M
September 02, 2025	31.52	31.55	31.55	31.67	31.26	3.26M
August 29, 2025	31.67	31.74	31.74	31.84	31.59	5.59M
August 28, 2025	31.96	31.74	31.74	31.96	31.74	5.14M
August 27, 2025	31.79	31.96	31.96	31.97	31.59	3.49M
August 26, 2025	32.08	31.86	31.86	32.13	31.76	5.48M
August 25, 2025	32.67	32.33	32.33	32.72	32.33	3.18M
August 22, 2025	33.09	32.72	32.72	33.17	32.65	5.69M
August 21, 2025	33.15	33.33	33.33	33.35	33.12	3.97M
August 20, 2025	32.99	33.19	33.19	33.39	32.92	3.78M
August 19, 2025	33.05	32.88	32.88	33.08	32.88	6.9M
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

ICICI Bank Limited (IBN) NYSE