Skip to main content
ICICI Bank Limited (BOM:532174)
India flag India · Delayed Price · Currency is INR
1,392.00
+5.50 (0.40%)
At close: Dec 5, 2025

ICICI Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,379.901,395.051,379.851,392.001,392.000.40%218,976
Dec 4, 20251,389.201,391.801,380.101,386.501,386.50-0.35%1,056,528
Dec 3, 20251,369.601,393.951,367.551,391.401,391.401.37%567,789
Dec 2, 20251,381.301,385.001,371.001,372.651,372.65-1.24%229,471
Dec 1, 20251,393.001,400.001,385.351,389.901,389.900.09%116,897
Nov 28, 20251,392.051,398.001,386.151,388.701,388.70-0.24%222,447
Nov 27, 20251,377.451,394.401,375.451,392.051,392.051.24%1,044,040
Nov 26, 20251,359.001,376.501,359.001,374.951,374.951.24%1,058,397
Nov 25, 20251,366.901,376.801,354.401,358.051,358.05-0.73%359,756
Nov 24, 20251,368.701,376.551,361.001,368.051,368.05-0.13%547,395
Nov 21, 20251,374.451,376.151,364.901,369.801,369.80-0.95%5,009,714
Nov 20, 20251,383.951,388.001,375.101,382.901,382.90-0.01%1,024,146
Nov 19, 20251,372.051,384.001,371.901,383.101,383.100.82%181,373
Nov 18, 20251,382.901,382.901,369.201,371.901,371.90-0.51%74,895
Nov 17, 20251,373.201,382.451,373.201,378.901,378.900.51%69,960
Nov 14, 20251,377.851,381.551,363.501,371.901,371.90-1.01%194,359
Nov 13, 20251,359.001,390.601,359.001,385.951,385.951.99%1,226,318
Nov 12, 20251,369.001,369.001,356.001,358.951,358.950.04%200,751
Nov 11, 20251,349.851,360.151,346.801,358.401,358.400.73%184,565
Nov 10, 20251,343.101,349.651,340.951,348.501,348.500.43%281,098
Nov 7, 20251,318.551,344.701,318.551,342.751,342.751.69%330,778
Nov 6, 20251,330.001,341.601,317.501,320.401,320.40-1.21%968,812
Nov 4, 20251,344.801,349.951,333.501,336.601,336.60-0.67%488,643
Nov 3, 20251,341.951,351.501,338.001,345.601,345.600.04%493,620
Oct 31, 20251,359.001,362.001,343.401,345.051,345.05-1.28%385,742
Oct 30, 20251,362.151,370.301,360.801,362.451,362.45-0.59%707,639
Oct 29, 20251,362.351,371.501,359.001,370.551,370.550.54%452,978
Oct 28, 20251,374.901,374.901,356.601,363.201,363.20-1.05%884,448
Oct 27, 20251,380.001,387.451,373.651,377.701,377.700.16%715,805
Oct 24, 20251,370.551,381.751,368.801,375.451,375.450.88%745,989
Oct 23, 20251,386.951,390.151,360.001,363.501,363.50-1.35%1,060,995
Oct 21, 20251,386.951,388.001,376.101,382.201,382.20-0.63%137,520
Oct 20, 20251,441.201,441.951,389.251,390.901,390.90-3.19%625,035
Oct 17, 20251,413.901,439.601,411.401,436.701,436.701.38%591,326
Oct 16, 20251,400.051,419.051,399.051,417.201,417.201.34%1,430,422
Oct 15, 20251,386.001,400.201,385.401,398.401,398.401.03%781,065
Oct 14, 20251,385.301,387.301,375.001,384.101,384.100.37%203,114
Oct 13, 20251,371.051,385.451,371.051,379.051,379.05-0.12%533,316
Oct 10, 20251,368.901,385.151,368.901,380.651,380.650.32%472,687
Oct 9, 20251,371.601,378.951,365.651,376.201,376.200.44%947,428
Oct 8, 20251,373.901,381.251,364.401,370.151,370.15-0.43%506,954
Oct 7, 20251,365.401,383.001,364.001,376.101,376.100.97%504,543
Oct 6, 20251,367.051,372.501,359.501,362.901,362.90-0.15%218,338
Oct 3, 20251,374.351,374.351,361.201,365.001,365.00-0.51%709,738
Oct 1, 20251,349.151,379.551,344.701,371.951,371.951.77%1,627,104
Sep 30, 20251,355.001,356.001,343.001,348.051,348.050.07%70,380
Sep 29, 20251,357.951,366.551,345.501,347.051,347.05-1.01%238,154
Sep 26, 20251,369.751,370.401,357.001,360.751,360.75-1.07%202,190
Sep 25, 20251,379.001,391.251,373.201,375.501,375.50-0.47%747,764
Sep 24, 20251,386.001,390.901,377.001,381.951,381.95-0.90%265,266