UK markets closed

ICICI Bank Limited (ICICIBANK.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,248.25-1.50 (-0.12%)
At close: 03:44PM IST
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20241,245.951,250.851,240.151,248.251,248.25467,534
18 Jul 20241,229.251,256.001,229.251,249.751,249.75369,279
16 Jul 20241,228.151,244.751,228.151,240.201,240.201,372,510
15 Jul 20241,232.901,238.501,224.501,230.251,230.251,909,301
12 Jul 20241,237.001,253.301,230.001,232.951,232.95946,799
11 Jul 20241,245.051,257.651,225.051,239.901,239.90212,055
10 Jul 20241,251.001,251.051,236.501,243.501,243.50163,692
09 Jul 20241,236.351,250.001,229.651,248.201,248.2067,204
08 Jul 20241,228.101,239.301,216.801,234.551,234.551,025,159
05 Jul 20241,227.001,242.301,221.001,233.451,233.45814,528
04 Jul 20241,230.001,234.301,214.901,233.101,233.10200,265
03 Jul 20241,195.551,215.501,181.001,201.251,201.25167,040
02 Jul 20241,218.001,218.001,185.551,190.401,190.40209,841
01 Jul 20241,198.301,215.601,191.801,212.151,212.151,525,824
28 Jun 20241,225.001,227.001,196.201,199.801,199.80691,788
27 Jun 20241,222.301,234.901,211.001,219.351,219.35374,624
26 Jun 20241,202.651,222.501,193.901,218.251,218.25508,522
25 Jun 20241,164.401,207.001,164.401,199.051,199.05969,509
24 Jun 20241,154.101,175.701,154.051,170.001,170.002,143,648
21 Jun 20241,157.251,169.301,150.201,158.051,158.051,542,055
20 Jun 20241,150.051,159.751,135.451,156.801,156.80340,413
19 Jun 20241,129.951,165.301,126.101,144.751,144.75805,091
18 Jun 20241,112.251,129.951,101.001,123.051,123.05437,774
14 Jun 20241,112.351,112.901,099.551,105.851,105.851,056,044
13 Jun 20241,123.001,123.001,105.101,107.351,107.35276,417
12 Jun 20241,117.701,133.351,111.951,119.651,119.65265,329
11 Jun 20241,121.951,129.001,111.051,118.551,118.55322,979
10 Jun 20241,119.951,133.001,115.751,124.051,124.051,105,646
07 Jun 20241,102.151,128.601,102.151,121.901,121.901,207,603
06 Jun 20241,116.751,117.901,097.001,110.701,110.70276,852
05 Jun 20241,089.651,123.201,051.501,108.701,108.70434,580
04 Jun 20241,157.951,158.551,054.101,073.201,073.201,137,296
03 Jun 20241,161.251,171.551,136.001,160.301,160.302,601,836
31 May 20241,119.251,130.401,111.501,119.651,119.651,375,459
30 May 20241,100.751,120.601,097.651,114.851,114.85244,136
29 May 20241,111.051,123.351,098.701,102.251,102.25188,192
28 May 20241,131.751,134.951,125.001,126.901,126.90122,710
27 May 20241,131.201,147.901,122.001,130.101,130.10946,703
24 May 20241,130.001,134.801,124.101,131.251,131.25470,470
23 May 20241,115.001,137.001,111.151,134.801,134.80290,215
22 May 20241,122.151,124.801,098.451,112.651,112.65141,738
21 May 20241,120.251,133.201,119.001,120.651,120.65120,175
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...