5 DAY PERFORMANCE
+6.06%
1 MONTH PERFORMANCE
+7.52%
3 MONTH PERFORMANCE
-10.13%
6 MONTH PERFORMANCE
-6.19%
YEAR-TO-DATE PERFORMANCE
-5.97%
1 YEAR PERFORMANCE
-17.20%
ICICI Bank Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $26.81 | $26.82 (0.02%) | $27.02 | $26.75 | 5.84 M | $96.44 B |
| 05/05/2026 | $26.12 | $26.02 (-0.38%) | $26.12 | $25.95 | 6.89 M | $93.10 B |
| 05/04/2026 | $26.30 | $26.14 (-0.61%) | $26.57 | $26.10 | 7.34 M | $93.53 B |
| 05/01/2026 | $26.68 | $26.42 (-0.97%) | $26.75 | $26.41 | 3.71 M | $94.53 B |
| 04/30/2026 | $26.41 | $26.59 (0.68%) | $26.75 | $26.41 | 6.10 M | $95.14 B |
| 04/29/2026 | $26.86 | $26.56 (-1.12%) | $26.87 | $26.51 | 7.69 M | $95.03 B |
| 04/28/2026 | $27.14 | $26.91 (-0.85%) | $27.28 | $26.86 | 7.43 M | $96.28 B |
| 04/27/2026 | $27.43 | $27.54 (0.4%) | $27.64 | $27.43 | 6.71 M | $98.53 B |
| 04/24/2026 | $27.95 | $27.60 (-1.25%) | $27.98 | $27.56 | 9.81 M | $98.75 B |
| 04/23/2026 | $28.31 | $28.05 (-0.92%) | $28.38 | $27.87 | 8.52 M | $100.36 B |
| 04/22/2026 | $28.41 | $28.41 (0%) | $28.63 | $28.31 | 7.87 M | $101.65 B |
| 04/21/2026 | $29.17 | $28.67 (-1.71%) | $29.31 | $28.61 | 8.27 M | $102.58 B |
| 04/20/2026 | $28.71 | $28.75 (0.14%) | $29.11 | $28.69 | 6.11 M | $102.86 B |
| 04/17/2026 | $29.01 | $28.80 (-0.72%) | $29.40 | $25.20 | 9.19 M | $102.93 B |
| 04/16/2026 | $28.58 | $28.38 (-0.7%) | $28.68 | $28.36 | 7.43 M | $101.43 B |
| 04/15/2026 | $28.37 | $28.46 (0.32%) | $28.55 | $28.25 | 8.06 M | $101.72 B |
| 04/14/2026 | $28.06 | $28.29 (0.82%) | $28.33 | $27.96 | 8.10 M | $101.11 B |
| 04/13/2026 | $28.08 | $28.04 (-0.14%) | $28.26 | $27.87 | 6.77 M | $100.22 B |
| 04/10/2026 | $27.95 | $27.73 (-0.79%) | $28.12 | $27.72 | 4.44 M | $99.11 B |
| 04/09/2026 | $27.10 | $27.47 (1.37%) | $27.57 | $26.97 | 6.06 M | $98.18 B |
| 04/08/2026 | $27.83 | $27.51 (-1.15%) | $27.92 | $27.46 | 7.22 M | $98.32 B |
| 04/07/2026 | $26.48 | $25.99 (-1.85%) | $26.48 | $25.96 | 4.38 M | $92.89 B |
| 04/06/2026 | $25.69 | $26.06 (1.44%) | $26.12 | $25.69 | 5.86 M | $93.14 B |
| 04/02/2026 | $25.46 | $25.61 (0.59%) | $25.89 | $25.34 | 5.43 M | $91.53 B |
| 04/01/2026 | $25.87 | $25.72 (-0.58%) | $25.91 | $25.60 | 5.22 M | $91.93 B |
| 03/31/2026 | $25.49 | $25.90 (1.61%) | $25.93 | $25.30 | 6.50 M | $92.61 B |
| 03/30/2026 | $25.10 | $25.20 (0.4%) | $25.43 | $25.08 | 6.45 M | $90.07 B |
| 03/27/2026 | $25.83 | $25.30 (-2.05%) | $25.86 | $25.28 | 5.05 M | $90.42 B |
| 03/26/2026 | $26.00 | $25.93 (-0.27%) | $26.26 | $25.90 | 3.44 M | $92.68 B |
| 03/25/2026 | $26.71 | $26.30 (-1.54%) | $26.73 | $26.24 | 6.93 M | $94.00 B |
| 03/24/2026 | $26.11 | $26.03 (-0.31%) | $26.40 | $25.99 | 8.73 M | $93.03 B |
| 03/23/2026 | $26.45 | $26.45 (0%) | $26.78 | $26.25 | 7.86 M | $94.54 B |
| 03/20/2026 | $26.48 | $26.08 (-1.51%) | $26.59 | $26.05 | 6.34 M | $93.21 B |
| 03/19/2026 | $26.31 | $26.86 (2.09%) | $26.98 | $26.31 | 7.58 M | $96.00 B |
| 03/18/2026 | $27.28 | $26.55 (-2.68%) | $27.35 | $26.51 | 9.28 M | $94.89 B |
| 03/17/2026 | $27.72 | $27.42 (-1.08%) | $27.72 | $27.34 | 10.30 M | $98.00 B |
| 03/16/2026 | $27.19 | $27.37 (0.66%) | $27.51 | $27.08 | 5.32 M | $97.82 B |
| 03/13/2026 | $26.98 | $26.58 (-1.48%) | $27.04 | $26.58 | 6.63 M | $95.00 B |
| 03/12/2026 | $27.02 | $26.83 (-0.7%) | $27.16 | $26.82 | 8.65 M | $95.89 B |
| 03/11/2026 | $27.77 | $27.28 (-1.76%) | $28.06 | $27.09 | 10.17 M | $97.50 B |
| 03/10/2026 | $28.25 | $28.05 (-0.71%) | $28.47 | $28.04 | 5.39 M | $100.25 B |
| 03/09/2026 | $27.60 | $28.02 (1.52%) | $28.05 | $27.32 | 5.76 M | $100.15 B |
| 03/06/2026 | $28.29 | $28.20 (-0.32%) | $28.45 | $28.05 | 5.60 M | $100.79 B |
| 03/05/2026 | $29.40 | $28.77 (-2.14%) | $29.46 | $28.63 | 10.29 M | $102.83 B |
| 03/04/2026 | $29.59 | $29.55 (-0.14%) | $29.65 | $29.39 | 3.93 M | $105.61 B |
| 03/03/2026 | $29.52 | $29.60 (0.27%) | $29.68 | $29.05 | 5.52 M | $105.79 B |
| 03/02/2026 | $29.85 | $30.22 (1.24%) | $30.27 | $29.81 | 4.23 M | $108.01 B |
| 02/27/2026 | $30.41 | $30.51 (0.33%) | $30.52 | $30.30 | 3.66 M | $109.05 B |
| 02/26/2026 | $30.89 | $30.75 (-0.45%) | $31.00 | $30.66 | 3.41 M | $109.90 B |
| 02/25/2026 | $30.87 | $30.95 (0.26%) | $31.22 | $30.87 | 3.17 M | $110.62 B |
| 02/24/2026 | $30.52 | $30.74 (0.72%) | $30.75 | $30.25 | 3.57 M | $109.87 B |
| 02/23/2026 | $30.85 | $30.60 (-0.81%) | $31.04 | $30.60 | 4.23 M | $109.37 B |
| 02/20/2026 | $30.54 | $30.92 (1.24%) | $31.13 | $30.41 | 6.76 M | $110.51 B |
| 02/19/2026 | $30.44 | $30.44 (0%) | $30.46 | $30.27 | 3.43 M | $108.80 B |
| 02/18/2026 | $30.85 | $30.92 (0.23%) | $31.08 | $30.85 | 3.11 M | $110.51 B |
| 02/17/2026 | $31.03 | $30.93 (-0.32%) | $31.16 | $30.89 | 2.93 M | $110.55 B |
| 02/13/2026 | $31.11 | $30.62 (-1.58%) | $31.17 | $30.52 | 5.39 M | $109.44 B |
| 02/12/2026 | $31.50 | $31.26 (-0.76%) | $31.68 | $31.25 | 5.38 M | $111.73 B |
| 02/11/2026 | $31.01 | $31.12 (0.35%) | $31.23 | $30.97 | 6.06 M | $111.23 B |
| 02/10/2026 | $30.87 | $31.15 (0.91%) | $31.32 | $30.86 | 5.02 M | $111.33 B |
| 02/09/2026 | $30.64 | $30.74 (0.33%) | $30.84 | $30.47 | 3.87 M | $109.87 B |
| 02/06/2026 | $30.96 | $31.18 (0.71%) | $31.21 | $30.93 | 4.03 M | $111.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
