ICICI Bank Limited - ICICIBANK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,387	1,386.7	1,386.7	1,391.6	1,379.9	7.37M
December 03, 2025	1,367	1,391.5	1,391.5	1,394.2	1,367	7.96M
December 02, 2025	1,381.8	1,373	1,373	1,381.8	1,370.6	12.13M
December 01, 2025	1,394	1,390.1	1,390.1	1,400	1,385.4	8.87M
November 28, 2025	1,392	1,388.8	1,388.8	1,398.5	1,385.6	7.68M
November 27, 2025	1,379	1,392.2	1,392.2	1,394	1,375.7	15.16M
November 26, 2025	1,360	1,375	1,375	1,377	1,359.9	9.66M
November 25, 2025	1,365	1,357.8	1,357.8	1,376.9	1,354.3	12.24M
November 24, 2025	1,373.3	1,368.4	1,368.4	1,377	1,361.5	15.9M
November 21, 2025	1,373	1,369.5	1,369.5	1,376	1,364.6	11.48M
November 19, 2025	1,373.5	1,383.1	1,383.1	1,384	1,371.6	10.39M
November 18, 2025	1,380.2	1,373.4	1,373.4	1,382.8	1,369.1	9.53M
November 17, 2025	1,375.1	1,379	1,379	1,382.5	1,373.6	7.66M
November 14, 2025	1,374	1,373	1,373	1,381.2	1,363.2	9.69M
November 13, 2025	1,358.9	1,385.9	1,385.9	1,390.4	1,358.5	18.3M
November 12, 2025	1,370	1,358.9	1,358.9	1,370	1,355.4	9.74M
November 11, 2025	1,349	1,358.3	1,358.3	1,360.4	1,346.2	8.31M
November 10, 2025	1,342.9	1,348	1,348	1,349.6	1,341	8.54M
November 07, 2025	1,320.4	1,343	1,343	1,344.3	1,318.6	7.72M
November 06, 2025	1,330	1,320.4	1,320.4	1,342.2	1,317.4	24.22M
November 04, 2025	1,342.6	1,336.9	1,336.9	1,349.8	1,333.2	15.21M
November 03, 2025	1,340.5	1,346.4	1,346.4	1,351.6	1,337.9	11.07M
October 31, 2025	1,357	1,345.3	1,345.3	1,362	1,343.3	15.93M
October 30, 2025	1,362.4	1,362.4	1,362.4	1,370.2	1,361.3	9.32M
October 29, 2025	1,364.6	1,370.4	1,370.4	1,371.7	1,358.4	16.13M
October 28, 2025	1,373	1,363.1	1,363.1	1,375.8	1,356.2	26.48M
October 27, 2025	1,382.1	1,377.6	1,377.6	1,386.8	1,374	11.5M
October 24, 2025	1,368.1	1,377.7	1,377.7	1,381.6	1,368.1	10.57M
October 23, 2025	1,385	1,363.7	1,363.7	1,389.8	1,360.1	21.12M
October 21, 2025	1,384.5	1,382	1,382	1,387.6	1,375.9	3.42M
October 20, 2025	1,442	1,390.3	1,390.3	1,445	1,389.2	23.33M
October 17, 2025	1,412	1,436.6	1,436.6	1,439.6	1,410.9	17.04M
October 16, 2025	1,401	1,417.3	1,417.3	1,418.9	1,399.4	12.19M
October 15, 2025	1,386.5	1,398.4	1,398.4	1,400.4	1,385.5	8.99M
October 14, 2025	1,389	1,384.1	1,384.1	1,389	1,375.1	10.61M
October 13, 2025	1,373.1	1,379.4	1,379.4	1,386.4	1,373.1	8.92M
October 10, 2025	1,370.3	1,380.3	1,380.3	1,385	1,370.3	7.67M
October 09, 2025	1,369.8	1,376.2	1,376.2	1,378.7	1,365.1	7.91M
October 08, 2025	1,372.3	1,370.3	1,370.3	1,381.6	1,364.3	8.1M
October 07, 2025	1,363.6	1,375.9	1,375.9	1,383.1	1,363.6	16.13M
October 06, 2025	1,371	1,363.4	1,363.4	1,372.6	1,359.1	14.31M
October 03, 2025	1,371.9	1,365.2	1,365.2	1,371.9	1,361.3	12.16M
October 01, 2025	1,348	1,372	1,372	1,379.4	1,347.1	20.95M
September 30, 2025	1,353.7	1,348	1,348	1,356.6	1,342.6	20.17M
September 29, 2025	1,359.6	1,348.1	1,348.1	1,366.5	1,346.2	20.56M
September 26, 2025	1,368	1,359.6	1,359.6	1,372.7	1,357	18.34M
September 25, 2025	1,377	1,375.8	1,375.8	1,391.5	1,371.8	21.61M
September 24, 2025	1,386.4	1,382.7	1,382.7	1,390.9	1,376.5	9.74M
September 23, 2025	1,391	1,394.3	1,394.3	1,403.3	1,391	12.83M
September 22, 2025	1,403.9	1,401.5	1,401.5	1,409.9	1,397.2	8.85M
September 19, 2025	1,416.1	1,402.2	1,402.2	1,418	1,400.2	13.46M
September 18, 2025	1,431.1	1,421.7	1,421.7	1,432.8	1,415.3	8.13M
September 17, 2025	1,420.1	1,419.2	1,419.2	1,426.1	1,416.4	7.48M
September 16, 2025	1,414	1,421.6	1,421.6	1,424.9	1,413.7	8.21M
September 15, 2025	1,422	1,419.4	1,419.4	1,426.8	1,416.3	5.85M
September 12, 2025	1,405.1	1,417.7	1,417.7	1,419.7	1,400.1	7.77M
September 11, 2025	1,398	1,401.6	1,401.6	1,408	1,396	10.19M
September 10, 2025	1,410	1,403.9	1,403.9	1,413.7	1,402.1	7.45M
September 09, 2025	1,399	1,403.7	1,403.7	1,407.5	1,395.2	6.47M
September 08, 2025	1,402.2	1,402.7	1,402.7	1,410.6	1,397.6	5.88M

ICICI Bank Limited (ICICIBANK.NS) NSE