UK markets close in 35 minutes

ICICI Bank Limited (ICICIBANK.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,078.80-25.35 (-2.30%)
At close: 03:45PM IST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
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
19 Dec 20231,029.001,029.001,012.701,014.851,014.85221,645
18 Dec 20231,031.751,031.751,018.001,020.601,020.601,164,626
15 Dec 20231,041.001,042.651,026.001,037.101,037.10508,915
14 Dec 20231,023.651,039.951,021.551,034.351,034.35460,103
13 Dec 20231,015.201,020.501,009.451,014.151,014.15118,623
12 Dec 20231,019.501,021.001,008.251,015.201,015.20167,128
11 Dec 20231,006.701,020.451,005.001,017.051,017.051,355,849
08 Dec 2023998.001,012.65993.201,010.951,010.951,039,539
07 Dec 2023998.001,002.00988.20999.35999.35221,147
06 Dec 20231,013.201,015.451,001.051,002.951,002.95151,234
05 Dec 2023999.251,015.70995.101,013.151,013.15948,329
04 Dec 2023960.15995.00960.15990.60990.601,566,930
01 Dec 2023936.00951.95933.25946.35946.351,843,916
30 Nov 2023940.95941.05928.65935.20935.20568,059
29 Nov 2023928.55941.15926.15939.35939.35282,711
28 Nov 2023927.55931.45921.65926.05926.05462,627
24 Nov 2023922.25930.60920.35929.15929.15906,155
23 Nov 2023924.35925.00918.35923.05923.05253,506
22 Nov 2023921.00925.30914.80922.60922.60186,447
21 Nov 2023923.50927.75922.00926.30926.30160,031
20 Nov 2023922.00926.55917.45921.45921.45307,256
17 Nov 2023927.80938.45920.45922.00922.00445,533
16 Nov 2023938.05946.15933.70935.60935.60713,023
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...