Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ICICI Bank Limited logo
ICICIBANK.NS
ICICI Bank Limited
10:00:00
1346.5 ₹
0.0000 (%0.00)
Previous Close: 1342.3
Day Low₺1332
Day High₺1352.3
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ICICIBANK.NS: ICICI Bank Limited Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,366.7565
CLOSE 1,367.121

Low

LOW 1,186

High

HIGH 1,500
DATEOPENHIGHLOWCLOSE
01/01/20251,281.651,2931,267.11,283.65
01/02/20251,285.11,293.41,278.41,290.6
01/03/20251,286.21,2881,262.251,265.05
01/06/20251,268.051,277.751,2571,264.1
01/07/20251,266.51,288.951,266.51,279.25
01/08/20251,280.551,2851,252.351,263.75
01/09/20251,2581,264.751,248.11,262.4
01/10/20251,2591,264.951,243.11,249.85
01/13/20251,234.91,243.951,224.91,229.75
01/14/20251,233.351,244.851,227.451,240.3
01/15/20251,2341,244.41,2301,238.25
01/16/20251,245.11,255.51,239.651,249.1
01/17/20251,243.351,2491,2181,225.45
01/20/20251,223.91,241.751,215.251,232.95
01/21/20251,236.951,238.951,192.71,196.15
01/22/20251,2011,207.51,191.81,200.45
01/23/20251,197.251,207.91,1861,201.75
01/24/20251,203.11,2181,2021,209.2
01/27/20251,1951,234.651,193.11,227.95
01/28/20251,247.351,2641,2361,246.9
01/29/20251,2521,255.81,243.051,251.65
01/30/20251,2501,259.851,239.51,255.6
01/31/20251,254.51,2561,239.11,252.8
02/01/20251,251.151,261.351,233.81,255.55
02/03/20251,246.851,2601,237.81,253
02/04/20251,262.81,280.51,2601,268.2
02/05/20251,270.21,277.751,265.151,267.7
02/06/20251,2751,2791,263.21,272.4
02/07/20251,2721,2751,249.551,256.9
02/10/20251,257.21,2651,249.351,262.6
02/11/20251,255.851,261.851,248.41,252.75
02/12/20251,257.21,269.751,244.651,251.8
02/13/20251,252.551,2661,245.91,248.9
02/14/20251,252.11,263.51,244.451,260.1
02/17/20251,251.151,258.151,233.251,251.15
02/18/20251,252.91,257.61,237.051,243.05
02/19/20251,234.851,264.451,230.251,261.65
02/20/20251,255.351,2641,246.751,249.95
02/21/20251,241.11,244.71,224.551,232.95
02/24/20251,226.71,231.91,210.251,218.35
02/25/20251,226.61,231.651,2211,224.15
02/27/20251,225.151,234.851,218.451,222.45
02/28/20251,2161,2251,200.11,204.1
03/03/20251,210.51,2171,204.151,206.2
03/04/20251,207.151,216.651,206.251,210.4
03/05/20251,2171,225.951,211.31,215.7
03/06/20251,227.951,227.951,2091,218.05
03/07/20251,211.11,217.851,206.31,214.55
03/10/20251,2081,225.81,2081,214.85
03/11/20251,217.21,2481,217.21,245.4
03/12/20251,246.951,251.951,235.31,243.95
03/13/20251,251.051,255.61,245.31,250.05
03/17/20251,257.051,273.951,254.751,269
03/18/20251,285.51,313.851,280.651,309.85
03/19/20251,305.61,318.31,302.151,313.1
03/20/20251,3201,324.251,311.051,321.7
03/21/20251,3161,3491,311.61,343.1
03/24/20251,355.951,3731,345.051,358.15
03/25/20251,3591,363.81,330.051,343.7
03/26/20251,344.051,3581,331.51,335.9
03/27/20251,333.151,351.51,333.151,336.65
03/28/20251,3361,357.951,327.21,348.35
04/01/20251,3401,352.351,315.41,318.45
04/02/20251,322.151,337.951,322.151,331.25
04/03/20251,321.951,3331,321.251,329.55
04/04/20251,329.551,338.551,322.11,335.3
04/07/20251,295.251,3251,2651,287.55
04/08/20251,299.851,310.051,287.351,299.9
04/09/20251,304.951,305.11,284.51,300.8
04/11/20251,305.11,3251,305.11,311.65
04/15/20251,3511,354.31,336.21,350.2
04/16/20251,3571,359.71,342.91,356.4
04/17/20251,3621,408.91,360.11,406.7
04/21/20251,4361,4361,404.71,409.8
04/22/20251,412.81,418.81,398.91,416.5
04/23/20251,4291,429.91,411.31,424.4
04/24/20251,416.31,421.21,398.81,402.7
04/25/20251,4101,414.81,388.41,404.8
04/28/20251,405.61,4351,403.81,428.8
04/29/20251,428.81,438.31,422.61,429.8
04/30/20251,4331,433.71,4001,427
05/02/20251,426.91,446.61,424.61,432.4
05/05/20251,4401,446.81,4261,429.4
05/06/20251,4291,433.71,420.41,431.6
05/07/20251,4251,4421,4211,435.4
05/08/20251,438.61,448.91,426.11,435.5
05/09/20251,415.21,419.91,3871,388.9
05/12/20251,409.41,4531,4041,448.5
05/13/20251,440.11,447.91,427.41,430.6
05/14/20251,429.91,440.71,417.31,426.2
05/15/20251,425.91,456.51,415.51,450.8
05/16/20251,453.31,458.71,4471,454
05/19/20251,446.51,459.71,443.81,449
05/20/20251,450.21,4591,435.51,438.2
05/21/20251,442.91,451.31,438.51,444.7
05/22/20251,441.11,445.31,427.81,442.1
05/23/20251,442.21,451.81,434.41,449.8
05/26/20251,4581,471.61,4551,460.6
05/27/20251,452.51,4631,435.71,446.4
05/28/20251,447.61,4581,442.51,453.8
05/29/20251,456.61,462.91,4451,456.5
05/30/20251,459.91,460.91,444.31,445.8
06/02/20251,4421,4601,432.81,450.5
06/03/20251,454.91,4551,4321,437.9
06/04/20251,437.41,440.11,426.41,431
06/05/20251,430.91,4591,427.31,454.8
06/06/20251,448.61,461.41,442.11,459.7
06/09/20251,4651,466.81,433.41,434.8
06/10/20251,4391,441.71,416.51,422.9
06/11/20251,421.81,434.51,418.61,431
06/12/20251,430.51,436.51,4201,425.2
06/13/20251,403.61,421.51,403.61,416.1
06/16/20251,416.61,4291,414.21,426.9
06/17/20251,426.91,429.81,417.81,423.2
06/18/20251,4171,4321,410.21,412.6
06/19/20251,4081,414.71,404.71,411.3
06/20/20251,411.31,433.31,410.21,427.1
06/23/20251,4171,423.21,411.91,420.1
06/24/20251,427.71,435.91,416.51,424.1
06/25/20251,4221,428.91,415.31,425.8
06/26/20251,424.81,447.51,421.71,439.1
06/27/20251,438.91,4661,437.11,462.2
06/30/20251,461.81,461.91,442.31,445.8
07/01/20251,445.71,447.61,429.61,432
07/02/20251,432.21,4511,422.61,427.8
07/03/20251,432.11,446.11,423.71,425.9
07/04/20251,4271,444.41,421.11,442.8
07/07/20251,4371,440.91,429.61,435.7
07/08/20251,4321,4451,4301,442
07/09/20251,436.21,438.71,426.61,431.9
07/10/20251,436.81,4391,422.11,424.1
07/11/20251,4221,4281,414.61,421.9
07/14/20251,424.91,424.91,416.11,423
07/15/20251,421.11,433.81,4191,430.8
07/16/20251,4261,429.21,419.11,426.4
07/17/20251,4211,423.21,409.51,418.7
07/18/20251,415.81,4291,408.51,425.8
07/21/20251,4481,467.71,4371,465.8
07/22/20251,474.11,4821,469.71,473.6
07/23/20251,482.91,4901,472.61,488.6
07/24/20251,487.71,488.71,478.11,483.4
07/25/20251,5001,5001,473.61,477.1
07/28/20251,477.11,493.81,477.11,488.4
07/29/20251,479.91,489.81,475.41,486.2
07/30/20251,487.71,488.51,477.31,482.4
07/31/20251,469.91,494.51,4641,481.4
08/01/20251,480.41,485.11,469.81,471.6
08/04/20251,476.81,478.81,461.31,463.2
08/05/20251,4531,461.51,4411,444.4
08/06/20251,442.31,4541,441.61,443.6
08/07/20251,441.11,447.91,429.11,440.3
08/08/20251,445.91,447.61,4321,435.9
08/11/20251,427.91,438.41,420.41,436.6
08/12/20251,4311,433.81,420.11,422
08/13/20251,424.61,427.71,415.21,420.8
08/14/20251,4121,431.11,4121,427.3
08/18/20251,4501,452.41,4311,434.6
08/19/20251,431.11,438.51,426.31,436.3
08/20/20251,432.61,435.91,4231,430.6
08/21/20251,440.11,447.81,436.41,446
08/22/20251,444.31,4461,429.41,436.4
08/25/20251,435.91,435.91,4241,433.2
08/26/20251,427.91,427.91,413.11,416.6
08/28/20251,4081,411.81,396.31,399.1
08/29/20251,392.11,4051,392.11,397.8
09/01/20251,398.11,412.41,398.11,411
09/02/20251,413.91,413.91,3901,394.2
09/03/20251,3891,4001,384.21,397
09/04/20251,409.91,415.11,401.91,405.5
09/05/20251,4111,411.51,387.71,402.8
09/08/20251,402.21,410.61,397.61,402.7
09/09/20251,3991,407.51,395.21,403.7
09/10/20251,4101,413.71,402.11,403.9
09/11/20251,3981,4081,3961,401.6
09/12/20251,405.11,419.71,400.11,417.7
09/15/20251,4221,426.81,416.31,419.4
09/16/20251,4141,424.91,413.71,421.6
09/17/20251,420.11,426.11,416.41,419.2
09/18/20251,431.11,432.81,415.31,421.7
09/19/20251,416.11,4181,400.21,402.2
09/22/20251,403.91,409.91,397.21,401.5
09/23/20251,3911,403.31,3911,394.3
09/24/20251,386.41,390.91,376.51,382.7
09/25/20251,3771,391.51,371.81,375.8
09/26/20251,3681,372.71,3571,359.6
09/29/20251,359.61,366.51,346.21,348.1
09/30/20251,353.71,356.61,342.61,348
10/01/20251,3481,379.41,347.11,372
10/03/20251,371.91,371.91,361.31,365.2
10/06/20251,3711,372.61,359.11,363.4
10/07/20251,363.61,383.11,363.61,375.9
10/08/20251,372.31,381.61,364.31,370.3
10/09/20251,369.81,378.71,365.11,376.2
10/10/20251,370.31,3851,370.31,380.3
10/13/20251,373.11,386.41,373.11,379.4
10/14/20251,3891,3891,375.11,384.1
10/15/20251,386.51,400.41,385.51,398.4
10/16/20251,4011,418.91,399.41,417.3
10/17/20251,4121,439.61,410.91,436.6
10/20/20251,4421,4451,389.21,390.3
10/21/20251,384.51,387.61,375.91,382
10/23/20251,3851,389.81,360.11,363.7
10/24/20251,368.11,381.61,368.11,377.7
10/27/20251,382.11,386.81,3741,377.6
10/28/20251,3731,375.81,356.21,363.1
10/29/20251,364.61,371.71,358.41,370.4
10/30/20251,362.41,370.21,361.31,362.4
10/31/20251,3571,3621,343.31,345.3
11/03/20251,340.51,351.61,337.91,346.4
11/04/20251,342.61,349.81,333.21,336.9
11/06/20251,3301,342.21,317.41,320.4
11/07/20251,320.41,344.31,318.61,343
11/10/20251,342.91,349.61,3411,348
11/11/20251,3491,360.41,346.21,358.3
11/12/20251,3701,3701,355.41,358.9
11/13/20251,358.91,390.41,358.51,385.9
11/14/20251,3741,381.21,363.21,373
11/17/20251,375.11,382.51,373.61,379
11/18/20251,380.21,382.81,369.11,373.4
11/19/20251,373.51,3841,371.61,383.1
11/21/20251,3731,3761,364.61,369.5
11/24/20251,373.31,3771,361.51,368.4
11/25/20251,3651,376.91,354.31,357.8
11/26/20251,3601,3771,359.91,375
11/27/20251,3791,3941,375.71,392.2
11/28/20251,3921,398.51,385.61,388.8
12/01/20251,3941,4001,385.41,390.1
12/02/20251,381.81,381.81,370.61,373
12/03/20251,3671,394.21,3671,391.5
12/04/20251,3871,391.61,379.91,386.7
12/05/20251,3811,395.31,3811,392.5
12/08/20251,3871,394.91,383.31,389.6
12/09/20251,379.91,384.31,373.41,375.2
12/10/20251,377.91,379.41,357.91,363.6
12/11/20251,363.71,366.61,352.81,360
12/12/20251,3681,370.71,363.31,366
12/15/20251,356.11,3701,356.11,365.2
12/16/20251,3641,368.71,355.51,366
12/17/20251,3651,3651,343.11,352.4
12/18/20251,346.31,369.51,345.51,356.8
12/19/20251,3541,360.41,350.81,354.1
12/22/20251,3581,371.31,354.81,368.5
12/23/20251,361.11,3651,3571,363
12/24/20251,363.81,368.21,357.61,359.8
12/26/20251,356.51,3621,348.51,350.4
12/29/20251,352.11,355.71,341.51,343.3
12/30/20251,343.31,347.11,338.11,342.5
12/31/20251,342.81,3501,339.51,342.9