ICICI Bank Limited ICICIBANK
NSE · India · Finance
INR 1,310.60-11.10 (-0.84%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,310.60 | -0.84% | INR 1,316.00 | INR 1,329.90 | INR 1,308.40 | 12.98M |
| 2026-09-30 | INR 1,321.70 | +2.28% | INR 1,295.30 | INR 1,337.00 | INR 1,295.30 | 14.10M |
| 2026-09-29 | INR 1,292.20 | -0.75% | INR 1,295.70 | INR 1,304.80 | INR 1,291.00 | 14.81M |
| 2026-09-28 | INR 1,302.00 | -1.87% | INR 1,321.10 | INR 1,323.80 | INR 1,300.00 | 6.33M |
| 2026-09-25 | INR 1,326.80 | -0.58% | INR 1,332.90 | INR 1,340.80 | INR 1,312.00 | 10.84M |
| 2026-09-24 | INR 1,334.50 | -0.41% | INR 1,333.10 | INR 1,347.80 | INR 1,330.10 | 8.65M |
| 2026-09-23 | INR 1,340.00 | +0.03% | INR 1,339.90 | INR 1,344.50 | INR 1,333.50 | 4.76M |
| 2026-09-22 | INR 1,339.60 | -0.40% | INR 1,343.00 | INR 1,347.20 | INR 1,333.80 | 6.43M |
| 2026-09-21 | INR 1,345.00 | +0.46% | INR 1,347.80 | INR 1,352.00 | INR 1,340.40 | 5.71M |
| 2026-09-18 | INR 1,338.90 | -0.65% | INR 1,351.90 | INR 1,359.80 | INR 1,338.90 | 7.51M |
| 2026-09-17 | INR 1,347.60 | -0.82% | INR 1,352.00 | INR 1,363.00 | INR 1,347.60 | 7.87M |
| 2026-09-16 | INR 1,358.80 | +0.62% | INR 1,359.00 | INR 1,361.40 | INR 1,348.00 | 9.63M |
| 2026-09-15 | INR 1,350.40 | -2.10% | INR 1,379.30 | INR 1,390.00 | INR 1,350.40 | 10.13M |
| 2026-09-14 | INR 1,379.30 | 0.00% | INR 1,379.30 | INR 1,379.30 | INR 1,379.30 | 0 |
| 2026-09-11 | INR 1,379.30 | -0.38% | INR 1,371.60 | INR 1,389.00 | INR 1,367.60 | 7.06M |
| 2026-09-10 | INR 1,384.50 | -0.33% | INR 1,385.90 | INR 1,393.00 | INR 1,373.90 | 10.58M |
| 2026-09-09 | INR 1,389.10 | -0.74% | INR 1,395.90 | INR 1,402.50 | INR 1,385.50 | 14.23M |
| 2026-09-08 | INR 1,399.40 | -1.97% | INR 1,424.00 | INR 1,424.90 | INR 1,396.30 | 12.12M |
| 2026-09-07 | INR 1,427.50 | +0.30% | INR 1,428.00 | INR 1,434.40 | INR 1,422.60 | 8.04M |
| 2026-09-04 | INR 1,423.20 | -0.48% | INR 1,432.10 | INR 1,438.30 | INR 1,421.40 | 6.69M |
| 2026-09-03 | INR 1,430.00 | +0.25% | INR 1,438.30 | INR 1,452.00 | INR 1,430.00 | 10.50M |
| 2026-09-02 | INR 1,426.50 | -0.80% | INR 1,425.10 | INR 1,436.00 | INR 1,420.70 | 8.52M |
| 2026-09-01 | INR 1,438.00 | -1.10% | INR 1,442.90 | INR 1,446.70 | INR 1,422.80 | 10.63M |
| 2026-08-31 | INR 1,454.00 | +2.19% | INR 1,422.80 | INR 1,454.00 | INR 1,419.00 | 15.33M |
| 2026-08-28 | INR 1,422.80 | -1.40% | INR 1,435.00 | INR 1,439.80 | INR 1,418.90 | 8.63M |
| 2026-08-27 | INR 1,443.00 | +0.91% | INR 1,445.00 | INR 1,453.80 | INR 1,433.10 | 11.54M |
| 2026-08-26 | INR 1,430.00 | +0.51% | INR 1,423.10 | INR 1,446.00 | INR 1,423.10 | 4.18M |
| 2026-08-25 | INR 1,422.70 | +0.54% | INR 1,408.00 | INR 1,424.90 | INR 1,408.00 | 7.98M |
| 2026-08-24 | INR 1,415.00 | -0.35% | INR 1,420.50 | INR 1,425.50 | INR 1,408.70 | 5.31M |
| 2026-08-21 | INR 1,420.00 | +0.57% | INR 1,417.00 | INR 1,420.00 | INR 1,411.20 | 4.57M |
| 2026-08-20 | INR 1,411.90 | +0.71% | INR 1,407.80 | INR 1,413.00 | INR 1,403.30 | 8.43M |
| 2026-08-19 | INR 1,402.00 | -0.71% | INR 1,412.00 | INR 1,416.00 | INR 1,391.50 | 10.30M |
| 2026-08-18 | INR 1,412.00 | -0.23% | INR 1,410.00 | INR 1,416.60 | INR 1,406.30 | 8.35M |
| 2026-08-17 | INR 1,415.30 | -0.12% | INR 1,418.00 | INR 1,423.60 | INR 1,407.00 | 5.61M |
| 2026-08-14 | INR 1,417.00 | +0.73% | INR 1,403.00 | INR 1,417.80 | INR 1,401.00 | 6.10M |
| 2026-08-13 | INR 1,406.80 | -1.74% | INR 1,429.00 | INR 1,429.00 | INR 1,406.40 | 11.41M |
| 2026-08-12 | INR 1,431.70 | +0.15% | INR 1,429.40 | INR 1,435.00 | INR 1,418.60 | 8.20M |
| 2026-08-11 | INR 1,429.60 | -0.15% | INR 1,432.10 | INR 1,434.00 | INR 1,412.20 | 10.47M |
| 2026-08-10 | INR 1,431.80 | +0.76% | INR 1,428.10 | INR 1,441.90 | INR 1,415.50 | 12.75M |
| 2026-08-07 | INR 1,421.00 | -2.50% | INR 1,451.00 | INR 1,455.00 | INR 1,418.20 | 14.40M |
| 2026-08-06 | INR 1,457.50 | +0.51% | INR 1,460.00 | INR 1,460.00 | INR 1,448.30 | 14.95M |
| 2026-08-05 | INR 1,450.10 | -0.31% | INR 1,454.60 | INR 1,454.60 | INR 1,431.20 | 11.72M |
| 2026-08-04 | INR 1,454.60 | -0.37% | INR 1,452.00 | INR 1,454.60 | INR 1,430.80 | 11.46M |
| 2026-08-03 | INR 1,460.00 | +1.71% | INR 1,442.00 | INR 1,460.00 | INR 1,433.00 | 7.71M |
| 2026-07-31 | INR 1,435.40 | +0.10% | INR 1,434.30 | INR 1,441.90 | INR 1,431.40 | 8.75M |
| 2026-07-30 | INR 1,433.90 | -0.28% | INR 1,431.10 | INR 1,442.20 | INR 1,422.60 | 14.14M |
| 2026-07-29 | INR 1,437.90 | +0.50% | INR 1,442.50 | INR 1,448.50 | INR 1,428.50 | 10.86M |
| 2026-07-28 | INR 1,430.80 | -1.03% | INR 1,442.30 | INR 1,445.90 | INR 1,417.60 | 19.49M |
| 2026-07-27 | INR 1,445.70 | +0.89% | INR 1,435.70 | INR 1,449.00 | INR 1,428.80 | 10.61M |
| 2026-07-24 | INR 1,432.90 | -0.12% | INR 1,428.00 | INR 1,440.00 | INR 1,415.40 | 10.87M |
| 2026-07-23 | INR 1,434.60 | -0.42% | INR 1,432.50 | INR 1,446.00 | INR 1,426.60 | 12.41M |
| 2026-07-22 | INR 1,440.70 | -1.53% | INR 1,466.40 | INR 1,466.40 | INR 1,438.40 | 8.35M |
| 2026-07-21 | INR 1,463.10 | +0.20% | INR 1,470.00 | INR 1,473.90 | INR 1,456.60 | 18.27M |
| 2026-07-20 | INR 1,460.20 | +1.10% | INR 1,444.50 | INR 1,480.00 | INR 1,439.50 | 22.24M |
| 2026-07-17 | INR 1,444.30 | +1.84% | INR 1,422.10 | INR 1,455.10 | INR 1,419.70 | 11.11M |
| 2026-07-16 | INR 1,418.20 | +0.14% | INR 1,420.10 | INR 1,423.70 | INR 1,406.20 | 10.17M |
| 2026-07-15 | INR 1,416.20 | +0.60% | INR 1,412.90 | INR 1,428.00 | INR 1,409.20 | 12.96M |
| 2026-07-14 | INR 1,407.70 | -0.13% | INR 1,400.00 | INR 1,411.80 | INR 1,392.00 | 14.13M |
| 2026-07-13 | INR 1,409.50 | +0.59% | INR 1,393.50 | INR 1,413.00 | INR 1,386.30 | 10.09M |
| 2026-07-10 | INR 1,401.20 | +1.48% | INR 1,389.70 | INR 1,408.20 | INR 1,389.60 | 6.41M |
| 2026-07-09 | INR 1,380.70 | +0.01% | INR 1,382.90 | INR 1,403.60 | INR 1,377.30 | 13.95M |
| 2026-07-08 | INR 1,380.60 | -2.41% | INR 1,410.30 | INR 1,418.30 | INR 1,375.90 | 10.57M |
| 2026-07-07 | INR 1,414.70 | -0.86% | INR 1,431.60 | INR 1,433.00 | INR 1,410.00 | 15.66M |
| 2026-07-06 | INR 1,426.90 | +1.10% | INR 1,412.00 | INR 1,431.60 | INR 1,411.60 | 12.31M |
| 2026-07-03 | INR 1,411.40 | +0.81% | INR 1,414.00 | INR 1,420.00 | INR 1,405.90 | 12.90M |
| 2026-07-02 | INR 1,400.00 | +1.46% | INR 1,381.90 | INR 1,405.00 | INR 1,376.80 | 15.78M |
| 2026-07-01 | INR 1,379.80 | +0.33% | INR 1,371.40 | INR 1,385.10 | INR 1,367.70 | 11.95M |
| 2026-06-30 | INR 1,375.20 | -0.89% | INR 1,402.00 | INR 1,402.00 | INR 1,366.10 | 18.40M |
| 2026-06-29 | INR 1,387.60 | +0.01% | INR 1,390.00 | INR 1,402.00 | INR 1,383.20 | 13.25M |
| 2026-06-26 | INR 1,387.50 | 0.00% | INR 1,387.50 | INR 1,387.50 | INR 1,387.50 | 0 |
| 2026-06-25 | INR 1,387.50 | +1.01% | INR 1,381.90 | INR 1,404.00 | INR 1,380.10 | 17.17M |
| 2026-06-24 | INR 1,373.60 | +2.64% | INR 1,340.60 | INR 1,377.60 | INR 1,340.60 | 16.44M |
| 2026-06-23 | INR 1,338.30 | -1.04% | INR 1,358.00 | INR 1,369.10 | INR 1,331.50 | 11.88M |
| 2026-06-22 | INR 1,352.40 | +0.44% | INR 1,353.00 | INR 1,362.70 | INR 1,348.40 | 4.81M |
| 2026-06-19 | INR 1,346.50 | +0.31% | INR 1,340.50 | INR 1,352.30 | INR 1,332.00 | 9.06M |
| 2026-06-18 | INR 1,342.30 | +0.41% | INR 1,333.60 | INR 1,346.90 | INR 1,331.40 | 13.47M |
| 2026-06-17 | INR 1,336.80 | +0.19% | INR 1,342.00 | INR 1,346.00 | INR 1,333.40 | 8.03M |
| 2026-06-16 | INR 1,334.30 | +0.50% | INR 1,331.90 | INR 1,337.30 | INR 1,326.30 | 13.07M |
| 2026-06-15 | INR 1,327.60 | -0.98% | INR 1,354.60 | INR 1,362.70 | INR 1,325.30 | 16.17M |
| 2026-06-12 | INR 1,340.80 | +1.81% | INR 1,330.00 | INR 1,344.30 | INR 1,318.70 | 18.34M |
| 2026-06-11 | INR 1,317.00 | +1.83% | INR 1,286.50 | INR 1,333.00 | INR 1,286.50 | 35.92M |
| 2026-06-10 | INR 1,293.30 | +1.44% | INR 1,271.30 | INR 1,306.00 | INR 1,271.30 | 25.95M |
| 2026-06-09 | INR 1,275.00 | +1.98% | INR 1,255.00 | INR 1,279.90 | INR 1,252.70 | 22.37M |
| 2026-06-08 | INR 1,250.20 | -0.94% | INR 1,246.40 | INR 1,254.00 | INR 1,243.10 | 10.71M |
| 2026-06-05 | INR 1,262.10 | +0.83% | INR 1,257.00 | INR 1,265.00 | INR 1,250.00 | 10.17M |
| 2026-06-04 | INR 1,251.70 | +0.78% | INR 1,232.20 | INR 1,262.30 | INR 1,232.20 | 19.46M |
| 2026-06-03 | INR 1,242.00 | +1.26% | INR 1,219.90 | INR 1,248.30 | INR 1,213.70 | 13.93M |
| 2026-06-02 | INR 1,226.60 | -1.06% | INR 1,233.00 | INR 1,237.70 | INR 1,220.70 | 17.92M |
| 2026-06-01 | INR 1,239.70 | -1.33% | INR 1,257.10 | INR 1,261.90 | INR 1,235.90 | 9.91M |
| 2026-05-29 | INR 1,256.40 | -1.28% | INR 1,275.10 | INR 1,287.80 | INR 1,247.90 | 31.01M |