UK markets open in 5 hours 42 minutes

ICICI Bank Limited (ICICIBANK.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,132.40+1.20 (+0.11%)
At close: 12:29PM IST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
18 May 20241,130.001,132.401,125.401,132.401,132.4010,616
17 May 20241,131.651,141.901,121.001,130.451,130.45570,751
16 May 20241,132.101,136.501,112.801,131.201,131.20194,807
15 May 20241,120.651,127.401,113.801,124.601,124.60292,828
14 May 20241,124.101,127.851,118.751,120.801,120.80212,388
13 May 20241,111.401,130.501,107.001,127.551,127.55757,959
10 May 20241,117.401,128.851,112.451,116.701,116.70532,975
09 May 20241,120.001,128.751,110.201,115.551,115.55115,899
08 May 20241,125.401,132.151,116.401,123.001,123.0074,265
07 May 20241,146.801,152.901,126.651,131.751,131.75210,496
06 May 20241,142.151,158.751,140.001,148.801,148.80811,624
03 May 20241,144.851,157.551,135.501,142.001,142.00464,950
02 May 20241,144.001,155.501,133.401,139.901,139.90243,935
30 Apr 20241,160.001,169.301,147.001,152.051,152.05243,690
29 Apr 20241,109.351,163.251,109.001,158.801,158.80805,146
26 Apr 20241,112.151,116.451,102.651,107.151,107.15508,151
25 Apr 20241,091.001,125.001,090.901,113.051,113.05524,267
24 Apr 20241,091.601,098.201,088.801,096.851,096.85149,467
23 Apr 20241,098.451,098.451,082.801,090.251,090.25444,368
22 Apr 20241,078.501,088.751,071.151,087.051,087.05764,571
19 Apr 20241,053.401,071.001,048.351,066.401,066.40890,899
18 Apr 20241,073.201,077.551,050.601,055.451,055.45406,951
16 Apr 20241,070.001,073.901,062.801,067.551,067.55455,153
15 Apr 20241,096.051,105.951,076.651,078.801,078.80715,402
12 Apr 20241,102.751,111.751,096.001,104.151,104.15775,544
10 Apr 20241,108.801,116.451,105.101,109.451,109.45171,281
09 Apr 20241,093.751,115.051,089.001,107.201,107.20166,070
08 Apr 20241,081.951,091.251,078.351,086.851,086.85288,924
05 Apr 20241,072.001,086.401,068.201,082.351,082.35317,606
04 Apr 20241,085.551,085.551,063.251,076.851,076.85303,370
03 Apr 20241,076.851,083.101,073.501,077.101,077.10152,571
02 Apr 20241,095.001,095.001,079.501,081.301,081.30129,602
01 Apr 20241,097.001,102.551,094.851,099.251,099.25317,812
28 Mar 20241,084.001,105.101,084.001,095.851,095.851,356,859
27 Mar 20241,088.951,092.001,079.301,084.001,084.00619,420
26 Mar 20241,084.101,088.401,076.851,084.051,084.05420,737
22 Mar 20241,077.351,093.501,077.351,090.101,090.101,016,026
21 Mar 20241,090.151,097.401,079.151,082.201,082.20246,551
20 Mar 20241,079.001,089.601,067.701,084.851,084.85231,942
19 Mar 20241,079.951,088.601,076.651,084.051,084.05293,513
18 Mar 20241,074.351,084.451,060.201,081.201,081.20439,103
15 Mar 20241,074.851,085.551,070.051,078.601,078.60919,925
14 Mar 20241,072.051,097.201,072.051,083.501,083.50254,991
13 Mar 20241,075.451,089.501,073.151,083.351,083.35358,719
12 Mar 20241,077.001,094.351,056.001,076.951,076.95122,966
11 Mar 20241,089.351,089.351,076.501,077.951,077.95121,974
07 Mar 20241,096.651,096.651,082.951,087.851,087.85405,494
06 Mar 20241,080.351,113.351,080.351,096.801,096.80996,816
05 Mar 20241,085.201,099.351,077.001,088.101,088.108,110,081
04 Mar 20241,080.351,095.351,080.351,091.801,091.80575,225
01 Mar 20241,055.001,089.501,055.001,086.901,086.90732,839
29 Feb 20241,041.351,060.501,038.801,053.451,053.45195,223
28 Feb 20241,059.851,064.101,042.251,046.151,046.15119,389
27 Feb 20241,053.751,066.001,046.451,060.351,060.35178,844
26 Feb 20241,055.001,062.101,051.201,054.251,054.25249,313
23 Feb 20241,069.001,069.751,057.851,061.201,061.20665,149
22 Feb 20241,055.001,065.751,041.001,063.651,063.6592,684
21 Feb 20241,056.451,063.851,045.001,050.051,050.05338,041
20 Feb 20241,044.501,052.251,033.201,048.801,048.80145,260
19 Feb 20241,023.001,045.951,023.001,043.551,043.55210,734
16 Feb 20241,023.801,026.201,017.051,022.801,022.80709,958
15 Feb 20241,023.001,024.651,006.751,017.151,017.15224,823
14 Feb 20241,010.301,035.401,007.801,021.751,021.75322,752
13 Feb 20241,004.751,027.051,001.001,020.101,020.10182,021
12 Feb 20241,011.701,011.70985.15995.65995.65551,341
09 Feb 2024989.951,013.90985.851,010.751,010.751,038,825
08 Feb 20241,023.051,028.30985.45989.60989.60396,789
07 Feb 20241,030.801,031.751,013.201,023.751,023.75347,143
06 Feb 20241,023.851,034.751,016.801,026.151,026.15389,081
05 Feb 20241,021.651,026.651,012.301,023.801,023.80902,421
02 Feb 20241,032.151,050.001,022.001,024.751,024.751,208,255
01 Feb 20241,030.301,033.001,017.451,025.601,025.60337,236
31 Jan 20241,016.901,038.951,003.301,027.901,027.90242,643
30 Jan 20241,016.951,023.701,008.001,016.301,016.30379,549
29 Jan 20241,020.001,032.101,010.101,017.351,017.35534,495
25 Jan 2024999.501,014.95988.151,009.901,009.901,362,343
24 Jan 20241,030.001,035.80996.65999.20999.201,826,448
23 Jan 20241,067.401,067.401,021.201,029.451,029.45800,822
19 Jan 2024992.501,010.75988.00999.10999.101,143,831
18 Jan 2024------
17 Jan 2024985.301,008.00977.10980.35980.351,423,656
16 Jan 20241,004.851,016.001,004.851,009.151,009.1581,421
15 Jan 20241,003.651,011.65999.301,009.601,009.601,045,944
12 Jan 2024994.001,008.95992.001,003.851,003.85667,913
11 Jan 2024996.00998.00987.00990.95990.95163,293
10 Jan 2024975.30994.65975.30993.05993.05209,755
09 Jan 2024987.00994.95975.60979.30979.30554,087
08 Jan 2024992.45997.95980.15982.00982.00915,475
05 Jan 2024988.30998.45984.10994.10994.10864,740
04 Jan 2024984.50989.00981.90986.45986.45606,638
03 Jan 2024983.75987.90975.35984.25984.251,613,020
02 Jan 2024998.00998.00980.55982.10982.10617,553
01 Jan 2024994.651,005.10991.601,001.251,001.251,047,767
29 Dec 20231,005.051,008.70993.25996.45996.45876,710
28 Dec 20231,009.651,011.90999.051,005.401,005.40379,293
27 Dec 2023996.201,004.00992.051,001.751,001.75255,045
26 Dec 2023995.00997.50990.00995.10995.10145,234
22 Dec 20231,005.451,009.30991.80993.85993.851,072,468
21 Dec 2023992.551,010.60989.251,003.651,003.65190,164
20 Dec 20231,021.951,021.951,002.701,006.251,006.25276,205
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...