ICICI Bank Limited (0A7M.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:54PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 26.58 | 26.64 | 26.53 | 26.62 | 26.62 | 663 |
| 25 Apr 2024 | 26.45 | 26.57 | 26.45 | 26.57 | 26.57 | 456 |
| 24 Apr 2024 | 26.34 | 26.36 | 26.17 | 26.22 | 26.22 | 12 |
| 23 Apr 2024 | 26.15 | 26.30 | 26.15 | 26.27 | 26.27 | 646 |
| 22 Apr 2024 | 25.98 | 26.06 | 25.87 | 26.06 | 26.06 | 930 |
| 19 Apr 2024 | 25.57 | 25.77 | 25.56 | 25.69 | 25.69 | 593 |
| 18 Apr 2024 | 25.38 | 25.61 | 25.30 | 25.54 | 25.54 | 3,073 |
| 17 Apr 2024 | 25.61 | 25.69 | 25.55 | 25.55 | 25.55 | 1,151 |
| 16 Apr 2024 | 25.51 | 25.59 | 25.42 | 25.52 | 25.52 | 1,377 |
| 15 Apr 2024 | 25.90 | 26.00 | 25.57 | 25.57 | 25.57 | 698 |
| 12 Apr 2024 | 26.25 | 26.29 | 26.11 | 26.14 | 26.14 | 2,419 |
| 11 Apr 2024 | 26.44 | 26.45 | 26.31 | 26.31 | 26.31 | 399 |
| 10 Apr 2024 | 26.52 | 26.52 | 26.34 | 26.35 | 26.35 | 760 |
| 09 Apr 2024 | 26.56 | 26.75 | 26.48 | 26.48 | 26.48 | 686 |
| 08 Apr 2024 | 25.93 | 26.22 | 25.93 | 26.17 | 26.17 | 637 |
| 05 Apr 2024 | 25.79 | 25.79 | 25.67 | 25.73 | 25.73 | 797 |
| 04 Apr 2024 | 25.85 | 25.94 | 25.84 | 25.84 | 25.84 | 278 |
| 03 Apr 2024 | 25.75 | 25.75 | 25.74 | 25.74 | 25.74 | 464 |
| 02 Apr 2024 | 25.72 | 25.84 | 25.60 | 25.84 | 25.84 | 1,520 |
| 28 Mar 2024 | 26.14 | 26.47 | 26.14 | 26.42 | 26.42 | 51,085 |
| 27 Mar 2024 | 26.14 | 26.14 | 25.93 | 25.97 | 25.97 | 229 |
| 26 Mar 2024 | 25.97 | 26.01 | 25.95 | 25.95 | 25.95 | 717 |
| 25 Mar 2024 | 25.98 | 26.00 | 25.92 | 25.93 | 25.93 | 283 |
| 22 Mar 2024 | 26.06 | 26.06 | 25.95 | 26.00 | 26.00 | 3,894 |
| 21 Mar 2024 | 26.05 | 26.16 | 26.02 | 26.10 | 26.10 | 229 |
| 20 Mar 2024 | 25.99 | 26.22 | 25.99 | 26.22 | 26.22 | 1,000 |
| 19 Mar 2024 | 25.92 | 25.99 | 25.82 | 25.89 | 25.89 | 1,637 |
| 18 Mar 2024 | 25.99 | 26.00 | 25.86 | 25.98 | 25.98 | 770 |
| 15 Mar 2024 | 25.84 | 25.85 | 25.82 | 25.82 | 25.82 | 286 |
| 14 Mar 2024 | 26.05 | 26.08 | 25.80 | 25.80 | 25.80 | 17,172 |
| 13 Mar 2024 | 26.17 | 26.17 | 25.96 | 25.99 | 25.99 | 705 |
| 12 Mar 2024 | 26.04 | 26.19 | 26.00 | 26.16 | 26.16 | 41 |
| 11 Mar 2024 | 26.06 | 26.11 | 26.02 | 26.10 | 26.10 | 1,360 |
| 08 Mar 2024 | 26.26 | 26.35 | 26.26 | 26.27 | 26.27 | 62 |
| 07 Mar 2024 | 26.38 | 26.38 | 26.20 | 26.30 | 26.30 | 12,639 |
| 06 Mar 2024 | 26.62 | 26.62 | 26.29 | 26.41 | 26.41 | 82 |
| 05 Mar 2024 | 26.43 | 26.43 | 26.25 | 26.31 | 26.31 | 2,274 |
| 04 Mar 2024 | 26.35 | 26.41 | 26.33 | 26.33 | 26.33 | 193 |
| 01 Mar 2024 | 26.51 | 26.56 | 26.32 | 26.42 | 26.42 | 6,428 |
| 29 Feb 2024 | 25.49 | 25.58 | 25.49 | 25.56 | 25.56 | 417 |
| 28 Feb 2024 | 25.32 | 25.38 | 25.25 | 25.36 | 25.36 | 4,416 |
| 27 Feb 2024 | 25.57 | 25.57 | 25.54 | 25.54 | 25.54 | 1,315 |
| 26 Feb 2024 | 25.49 | 25.60 | 25.37 | 25.52 | 25.52 | 2,870 |
| 23 Feb 2024 | 25.61 | 25.79 | 25.61 | 25.70 | 25.70 | 1,701 |
| 22 Feb 2024 | 25.62 | 25.96 | 25.59 | 25.95 | 25.95 | 5,838 |
| 21 Feb 2024 | 25.32 | 25.43 | 25.31 | 25.41 | 25.41 | 3,208 |
| 20 Feb 2024 | 25.24 | 25.54 | 25.10 | 25.43 | 25.43 | 1,318 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 1,064 |
| 15 Feb 2024 | 24.22 | 24.70 | 24.22 | 24.70 | 24.70 | 2,204 |
| 14 Feb 2024 | 24.41 | 24.59 | 24.41 | 24.57 | 24.57 | 592 |
| 13 Feb 2024 | 24.14 | 24.29 | 24.14 | 24.20 | 24.20 | 1,775 |
| 12 Feb 2024 | 23.85 | 23.98 | 23.85 | 23.95 | 23.95 | 66 |
| 09 Feb 2024 | 24.30 | 24.30 | 24.09 | 24.17 | 24.17 | 97 |
| 08 Feb 2024 | 24.50 | 24.50 | 23.64 | 23.66 | 23.66 | 4,728 |
| 07 Feb 2024 | 24.50 | 24.57 | 24.46 | 24.51 | 24.51 | 491 |
| 06 Feb 2024 | 24.66 | 24.67 | 24.57 | 24.64 | 24.64 | 104 |
| 05 Feb 2024 | 24.56 | 24.57 | 24.41 | 24.50 | 24.50 | 6,306 |
| 02 Feb 2024 | 24.78 | 24.78 | 24.53 | 24.53 | 24.53 | 1,890 |
| 01 Feb 2024 | 24.43 | 25.09 | 24.43 | 25.09 | 25.09 | 3,447 |
| 31 Jan 2024 | 24.61 | 24.64 | 24.57 | 24.61 | 24.61 | 34 |
| 30 Jan 2024 | 24.31 | 24.36 | 24.28 | 24.34 | 24.34 | 815 |
| 29 Jan 2024 | 24.30 | 24.42 | 24.20 | 24.20 | 24.20 | 278 |
| 26 Jan 2024 | 24.11 | 24.17 | 24.05 | 24.09 | 24.09 | 8,535 |
| 25 Jan 2024 | 24.02 | 24.11 | 23.95 | 24.06 | 24.06 | 4,726 |
| 24 Jan 2024 | 24.00 | 24.08 | 23.75 | 23.75 | 23.75 | 32,873 |
| 23 Jan 2024 | 24.48 | 24.50 | 24.28 | 24.30 | 24.30 | 5,548 |
| 22 Jan 2024 | 24.32 | 24.89 | 24.25 | 24.66 | 24.66 | 2,974 |
| 19 Jan 2024 | 23.76 | 23.77 | 23.70 | 23.77 | 23.77 | 10,137 |
| 18 Jan 2024 | 23.68 | 23.68 | 23.34 | 23.34 | 23.34 | 293 |
| 17 Jan 2024 | 23.25 | 23.40 | 23.20 | 23.20 | 23.20 | 6,122 |
| 16 Jan 2024 | 24.10 | 24.10 | 23.73 | 23.81 | 23.81 | 10,529 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 24.29 | 24.30 | 23.95 | 23.97 | 23.97 | 892 |
| 11 Jan 2024 | 23.88 | 23.98 | 23.78 | 23.98 | 23.98 | 207 |
| 10 Jan 2024 | 24.02 | 24.11 | 23.95 | 23.97 | 23.97 | 81 |
| 09 Jan 2024 | 23.65 | 23.65 | 23.50 | 23.50 | 23.50 | 1,656 |
| 08 Jan 2024 | 23.63 | 23.75 | 23.62 | 23.75 | 23.75 | 556 |
| 05 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 3 |
| 04 Jan 2024 | 23.85 | 23.90 | 23.81 | 23.82 | 23.82 | 479 |
| 03 Jan 2024 | 23.56 | 23.72 | 23.54 | 23.72 | 23.72 | 682 |
| 02 Jan 2024 | 23.47 | 23.52 | 23.38 | 23.41 | 23.41 | 576 |
| 29 Dec 2023 | 24.00 | 24.00 | 23.77 | 23.77 | 23.77 | 725 |
| 28 Dec 2023 | 24.10 | 24.31 | 24.10 | 24.31 | 24.31 | 1,057 |
| 27 Dec 2023 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 2 |
| 22 Dec 2023 | 23.87 | 23.90 | 23.77 | 23.80 | 23.80 | 901 |
| 21 Dec 2023 | 24.13 | 24.23 | 24.13 | 24.14 | 24.14 | 2,726 |
| 20 Dec 2023 | 24.15 | 24.25 | 24.15 | 24.24 | 24.24 | 4,456 |
| 19 Dec 2023 | 24.41 | 24.58 | 24.40 | 24.53 | 24.53 | 1,166 |
| 18 Dec 2023 | 24.53 | 24.54 | 24.46 | 24.52 | 24.52 | 940 |
| 15 Dec 2023 | 24.65 | 24.65 | 24.52 | 24.52 | 24.52 | 336 |
| 14 Dec 2023 | 24.95 | 25.01 | 24.70 | 24.72 | 24.72 | 1,673 |
| 13 Dec 2023 | 24.51 | 24.55 | 24.51 | 24.55 | 24.55 | 2,777 |
| 12 Dec 2023 | 24.34 | 24.51 | 24.28 | 24.42 | 24.42 | 1,125 |
| 11 Dec 2023 | 24.24 | 24.41 | 24.23 | 24.41 | 24.41 | 427 |
| 08 Dec 2023 | 24.08 | 24.08 | 24.04 | 24.07 | 24.07 | 597 |
| 07 Dec 2023 | 24.05 | 24.05 | 23.88 | 23.88 | 23.88 | 85 |
| 06 Dec 2023 | 24.28 | 24.28 | 24.15 | 24.23 | 24.23 | 269 |
| 05 Dec 2023 | 24.40 | 24.40 | 24.32 | 24.35 | 24.35 | 539 |
| 04 Dec 2023 | 23.67 | 24.29 | 23.67 | 24.25 | 24.25 | 3,260 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.