UK markets closed

ICICI Bank Limited (ICICIBANK.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
930.80-9.15 (-0.97%)
At close: 03:57PM IST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022929.05934.50926.35930.80930.80170,946
01 Dec 2022953.00957.00936.35939.95939.95295,078
30 Nov 2022947.90958.00941.00953.40953.40330,494
29 Nov 2022933.70949.90933.70946.95946.95698,208
28 Nov 2022925.00943.60925.00936.45936.45232,086
25 Nov 2022938.50942.80927.20929.75929.75246,024
24 Nov 2022927.90940.00927.90938.60938.60443,979
23 Nov 2022927.80931.60924.00927.00927.00242,911
22 Nov 2022922.05926.50920.75922.85922.85321,791
21 Nov 2022912.35924.70912.35921.20921.20295,464
18 Nov 2022919.00921.90910.60920.60920.60408,200
17 Nov 2022913.00922.00910.80919.40919.40531,708
16 Nov 2022909.35918.00908.30913.65913.65343,767
15 Nov 2022904.80913.50898.50912.10912.10733,600
14 Nov 2022903.20905.95891.55894.90894.90328,401
11 Nov 2022922.20928.00903.65906.85906.85454,693
10 Nov 2022908.70912.55904.30910.65910.65714,613
09 Nov 2022917.00921.95906.00911.15911.15393,958
07 Nov 2022909.80919.80903.45917.10917.10506,655
04 Nov 2022906.40913.15900.20905.65905.65479,459
03 Nov 2022900.00913.30897.20908.35908.357,590,889
02 Nov 2022915.00918.05902.40904.45904.45296,321
01 Nov 2022920.20920.20899.55908.70908.70302,708
31 Oct 2022913.90916.80904.50908.55908.55408,746
28 Oct 2022918.20927.55901.00907.90907.90145,040
27 Oct 2022925.05933.55920.10924.20924.20346,826
25 Oct 2022938.90942.70922.75924.65924.65368,105
24 Oct 2022924.00932.90917.75925.90925.90283,427
21 Oct 2022887.10910.00885.50907.15907.15404,085
20 Oct 2022891.00892.90880.25888.25888.25276,885
19 Oct 2022896.75900.05885.90891.70891.70131,430
18 Oct 2022893.20900.40890.95896.75896.75338,297
17 Oct 2022869.00886.95867.95885.60885.606,352,189
14 Oct 2022876.20880.30868.50870.10870.10529,298
13 Oct 2022862.50865.35850.60853.90853.9090,500
12 Oct 2022866.00871.85861.55867.75867.75262,648
11 Oct 2022884.00884.00865.60869.50869.50462,831
10 Oct 2022869.10889.65869.10881.50881.50652,092
07 Oct 2022876.40884.40873.15882.00882.00117,485
06 Oct 2022870.00891.50870.00885.35885.35347,955
04 Oct 2022862.00872.35862.00867.65867.65479,617
03 Oct 2022860.00860.50846.05848.05848.05221,153
30 Sept 2022841.25867.00837.25862.80862.80449,132
29 Sept 2022855.80861.50841.15844.05844.05130,673
28 Sept 2022847.00863.00842.25849.20849.20621,858
27 Sept 2022862.85874.95848.50852.85852.85383,737
26 Sept 2022869.00877.65859.25861.10861.10446,917
23 Sept 2022900.00904.60878.65882.75882.75222,159
22 Sept 2022904.55911.95895.20902.85902.85256,078
21 Sept 2022908.30917.00905.70915.35915.35285,231
20 Sept 2022908.90922.35908.75916.75916.75248,112
19 Sept 2022907.00912.65895.20898.45898.458,406,904
16 Sept 2022911.20916.15905.25909.00909.00607,647
15 Sept 2022923.40936.35915.75917.60917.60288,728
14 Sept 2022896.00922.00896.00918.20918.20407,552
13 Sept 2022913.00913.00905.50909.25909.25163,797
12 Sept 2022901.55908.95901.55907.05907.05448,274
09 Sept 2022907.00911.75897.35901.55901.55564,521
08 Sept 2022883.10900.50883.10898.90898.90630,169
07 Sept 2022880.50882.00872.40876.40876.40243,484
06 Sept 2022882.50889.85878.20883.90883.90298,524
05 Sept 2022872.90886.20872.25882.25882.25211,687
02 Sept 2022874.45881.30867.00872.25872.25342,124
01 Sept 2022865.00885.75865.00874.45874.453,867,718
30 Aug 2022859.50890.50858.90887.60887.60205,572
29 Aug 2022847.00860.85847.00855.75855.75321,909
26 Aug 2022874.40877.45867.35870.90870.90209,558
25 Aug 2022874.70881.00867.00871.40871.40293,342
24 Aug 2022856.00875.00855.90872.55872.55620,407
23 Aug 2022840.00868.35840.00864.65864.65331,863
22 Aug 2022862.20866.40849.40852.15852.15174,368
19 Aug 2022883.70886.55864.40870.35870.35151,434
18 Aug 2022880.20887.25875.10885.00885.001,575,566
17 Aug 2022884.55885.60878.15883.20883.20356,579
16 Aug 2022878.55884.50876.50879.65879.65254,192
12 Aug 2022860.00876.95858.30874.75874.75274,292
11 Aug 2022854.20866.15854.20859.30859.301,379,629
10 Aug 2022840.00853.00840.00848.50848.50454,764
08 Aug 2022838.40842.30830.95836.40836.40320,925
08 Aug 20225 Dividend
05 Aug 2022821.55840.90821.55838.40833.40286,695
04 Aug 2022822.80830.00808.50819.85814.96220,402
03 Aug 2022816.50827.90811.50824.70819.78250,820
02 Aug 2022821.80822.00812.30816.75811.88112,850
01 Aug 2022819.00825.00817.10823.30818.397,395,011
29 Jul 2022820.10822.75808.00818.50813.62136,020
28 Jul 2022809.70815.70805.60814.45809.59134,223
27 Jul 2022795.50803.50794.70800.45795.6891,616
26 Jul 2022800.90802.80791.50796.05791.30259,251
25 Jul 2022803.95817.85797.20800.90796.12439,394
22 Jul 2022787.00803.75787.00800.00795.23439,983
21 Jul 2022782.25789.00780.10786.30781.61318,947
20 Jul 2022789.90789.90780.05782.70778.03486,797
19 Jul 2022765.25781.95765.25780.65775.99969,911
18 Jul 2022761.00773.25757.55771.95767.357,669,001
15 Jul 2022751.65758.60744.15751.10746.6272,762
14 Jul 2022751.00759.10748.95752.35747.8670,324
13 Jul 2022766.40766.40740.00753.10748.61112,384
12 Jul 2022765.60767.70757.55759.85755.32190,653
11 Jul 2022755.50771.40754.10769.45764.86164,181
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...