UK markets closed

ICICI Bank Limited (ICICIBANK.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,150.40-9.75 (-0.84%)
At close: 03:29PM IST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20241,159.951,169.551,146.751,150.401,150.4029,568,491
29 Apr 20241,108.001,163.451,107.901,160.151,160.1528,578,063
26 Apr 20241,112.151,120.001,102.751,107.901,107.9014,190,059
25 Apr 20241,090.001,125.651,089.951,113.751,113.7519,905,338
24 Apr 20241,092.251,098.401,089.001,096.751,096.755,461,309
23 Apr 20241,100.001,100.001,082.701,090.251,090.259,848,215
22 Apr 20241,078.801,088.701,070.351,086.651,086.6510,346,714
19 Apr 20241,052.951,072.001,048.101,067.251,067.2511,284,433
18 Apr 20241,074.001,078.051,050.451,055.451,055.4516,564,216
16 Apr 20241,070.551,074.601,062.701,067.051,067.0511,278,092
15 Apr 20241,100.201,106.151,076.601,078.351,078.3510,526,597
12 Apr 20241,103.501,111.851,095.801,104.401,104.4012,216,657
10 Apr 20241,110.951,116.551,105.151,109.401,109.4010,598,000
09 Apr 20241,091.951,115.251,088.301,107.051,107.0512,298,463
08 Apr 20241,078.351,091.751,076.301,087.151,087.158,023,461
05 Apr 20241,070.001,086.001,067.451,083.401,083.4015,340,637
04 Apr 20241,084.751,085.801,063.451,078.851,078.8521,419,689
03 Apr 20241,075.001,083.651,072.251,077.201,077.2015,477,184
02 Apr 20241,094.451,094.451,079.251,081.201,081.2014,380,396
01 Apr 20241,096.051,102.951,094.451,099.651,099.6510,848,191
28 Mar 20241,085.001,105.051,085.001,093.301,093.3022,070,566
27 Mar 20241,083.701,092.501,079.551,083.751,083.7526,907,245
26 Mar 20241,081.001,089.151,076.951,083.701,083.7013,367,635
22 Mar 20241,081.151,093.701,078.701,090.301,090.3017,214,415
21 Mar 20241,092.001,100.001,079.151,081.801,081.8019,992,607
20 Mar 20241,080.001,090.001,067.501,084.501,084.5018,725,251
19 Mar 20241,078.451,088.751,075.251,083.951,083.9516,708,715
18 Mar 20241,075.051,084.801,060.051,081.201,081.208,769,440
15 Mar 20241,072.001,086.251,070.001,080.351,080.3566,192,734
14 Mar 20241,080.001,097.101,075.051,083.601,083.6014,231,421
13 Mar 20241,077.151,089.651,073.151,083.951,083.9524,855,870
12 Mar 20241,077.051,094.801,055.651,076.851,076.8521,785,435
11 Mar 20241,087.951,087.951,076.751,078.701,078.7013,310,362
07 Mar 20241,094.951,095.001,082.701,087.951,087.959,963,926
06 Mar 20241,080.301,113.551,080.301,097.101,097.1021,796,484
05 Mar 20241,086.201,099.501,076.501,088.051,088.059,222,544
04 Mar 20241,081.001,095.001,080.101,092.351,092.3511,424,581
01 Mar 20241,055.001,089.951,054.001,086.901,086.9014,909,562
29 Feb 20241,043.051,060.701,038.501,052.201,052.2020,944,844
28 Feb 20241,063.001,064.851,042.151,046.201,046.207,730,332
27 Feb 20241,050.751,066.201,046.501,060.201,060.2010,580,973
26 Feb 20241,053.101,062.301,050.501,054.201,054.207,875,941
23 Feb 20241,070.001,070.001,057.651,061.301,061.3013,142,759
22 Feb 20241,056.001,066.001,040.301,062.701,062.7013,432,573
21 Feb 20241,056.801,064.001,048.001,051.951,051.9515,946,325
20 Feb 20241,041.051,052.651,033.251,048.751,048.7511,293,528
19 Feb 20241,023.351,046.001,023.351,043.751,043.759,388,255
16 Feb 20241,023.201,026.201,016.901,023.251,023.257,159,395
15 Feb 20241,022.851,026.651,006.601,016.651,016.6510,069,878
14 Feb 20241,009.551,035.701,007.551,022.701,022.7017,878,720
13 Feb 20241,006.001,027.051,000.301,019.801,019.8018,706,292
12 Feb 20241,010.401,012.20985.25996.10996.108,050,066
09 Feb 2024988.851,013.75985.501,010.701,010.7012,799,837
08 Feb 20241,024.101,028.25985.25989.30989.3020,565,502
07 Feb 20241,028.001,031.551,013.001,022.151,022.1516,410,895
06 Feb 20241,023.551,034.901,016.701,026.401,026.4012,886,927
05 Feb 20241,022.501,026.451,012.101,023.501,023.5012,948,430
02 Feb 20241,037.101,050.001,021.651,024.001,024.0014,774,650
01 Feb 20241,033.951,033.951,017.401,025.151,025.1513,058,880
31 Jan 20241,016.801,039.001,003.251,028.151,028.1525,627,447
30 Jan 20241,014.951,023.851,008.001,016.901,016.9016,085,742
29 Jan 20241,020.001,032.001,010.001,016.401,016.4014,078,922
25 Jan 2024998.401,015.10988.151,009.951,009.9528,315,035
24 Jan 20241,029.451,035.95996.65999.20999.2034,578,943
23 Jan 20241,059.101,059.401,021.201,029.051,029.0550,797,448
19 Jan 2024991.301,010.90987.55999.20999.2023,271,148
18 Jan 2024973.95994.30970.15986.35986.3517,902,484
17 Jan 2024987.901,007.80976.75981.75981.7541,914,771
16 Jan 20241,006.101,015.801,004.601,009.051,009.0511,505,126
15 Jan 20241,003.501,011.65999.251,009.851,009.8512,388,044
12 Jan 2024994.801,008.70991.751,003.501,003.5012,255,743
11 Jan 2024995.30998.50986.85991.15991.156,451,345
10 Jan 2024974.30994.95974.30993.05993.059,409,181
09 Jan 2024986.25995.00975.40979.75979.7514,660,414
08 Jan 2024994.00998.20980.30982.00982.008,393,164
05 Jan 2024988.00998.30983.80993.70993.7014,875,499
04 Jan 2024986.40989.15981.90987.15987.1522,789,140
03 Jan 2024984.70988.00975.10984.05984.0516,826,752
02 Jan 2024997.00997.65980.25982.25982.2516,263,825
01 Jan 2024991.551,004.85991.00999.40999.407,683,792
29 Dec 20231,004.051,008.55993.70996.60996.6012,280,140
28 Dec 20231,008.001,011.70999.101,005.901,005.9024,915,990
27 Dec 2023997.951,004.90992.001,002.251,002.2512,996,468
26 Dec 2023994.90997.50989.90995.10995.1014,339,699
22 Dec 20231,002.951,009.55991.60994.30994.3020,881,976
21 Dec 2023996.551,010.90989.201,004.401,004.4018,064,916
20 Dec 20231,022.001,022.001,002.001,006.651,006.6516,490,281
19 Dec 20231,025.501,025.501,012.601,015.451,015.4510,094,256
18 Dec 20231,029.951,029.951,018.001,021.451,021.458,592,711
15 Dec 20231,043.651,043.701,025.701,037.401,037.4014,306,067
14 Dec 20231,022.251,040.001,021.251,033.651,033.6516,317,672
13 Dec 20231,014.801,020.701,009.201,013.901,013.9015,887,040
12 Dec 20231,017.101,021.001,008.601,015.701,015.7012,380,856
11 Dec 20231,007.101,020.001,004.651,017.101,017.1011,714,606
08 Dec 2023994.501,012.85993.251,010.851,010.8516,116,363
07 Dec 2023996.351,002.20988.15999.00999.0011,841,945
06 Dec 20231,014.001,016.251,000.251,003.251,003.2518,786,590
05 Dec 20231,002.501,015.75995.051,013.451,013.4531,378,461
04 Dec 2023963.70994.85961.40991.20991.2033,131,257
01 Dec 2023935.95952.00933.00946.70946.7016,986,046
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...