5 DAY PERFORMANCE
-0.46%
1 MONTH PERFORMANCE
-6.32%
3 MONTH PERFORMANCE
+0.29%
6 MONTH PERFORMANCE
+7.44%
YEAR-TO-DATE PERFORMANCE
-5.97%
1 YEAR PERFORMANCE
-12.36%
ICICI Bank Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $28.22 | $28.32 (0.35%) | $28.37 | $28.15 | 2.74 M | $101.20 B |
| 09/18/2026 | $27.96 | $28.15 (0.68%) | $28.15 | $27.95 | 4.22 M | $100.89 B |
| 09/17/2026 | $28.26 | $28.18 (-0.28%) | $28.48 | $28.06 | 3.92 M | $101.00 B |
| 09/16/2026 | $28.54 | $28.15 (-1.37%) | $28.65 | $28.06 | 3.65 M | $100.89 B |
| 09/15/2026 | $28.34 | $28.40 (0.21%) | $28.55 | $28.26 | 4.73 M | $101.79 B |
| 09/14/2026 | $29.31 | $29.26 (-0.17%) | $29.44 | $29.08 | 3.74 M | $104.87 B |
| 09/11/2026 | $29.26 | $29.39 (0.44%) | $29.86 | $28.97 | 3.21 M | $105.34 B |
| 09/10/2026 | $28.81 | $28.85 (0.14%) | $29.04 | $28.76 | 4.83 M | $103.40 B |
| 09/09/2026 | $29.16 | $29.02 (-0.48%) | $29.20 | $28.92 | 4.21 M | $104.01 B |
| 09/08/2026 | $30.07 | $29.53 (-1.8%) | $30.09 | $29.42 | 6.60 M | $105.84 B |
| 09/04/2026 | $30.23 | $30.30 (0.23%) | $30.38 | $30.17 | 3.31 M | $108.60 B |
| 09/03/2026 | $30.67 | $30.52 (-0.49%) | $30.67 | $30.36 | 5.30 M | $109.39 B |
| 09/02/2026 | $30.26 | $30.58 (1.06%) | $30.59 | $30.23 | 4.22 M | $109.60 B |
| 09/01/2026 | $30.11 | $30.19 (0.27%) | $30.39 | $30.07 | 3.88 M | $108.20 B |
| 08/31/2026 | $30.37 | $30.36 (-0.03%) | $30.55 | $30.32 | 3.29 M | $108.81 B |
| 08/28/2026 | $29.93 | $29.88 (-0.17%) | $30.06 | $29.87 | 5.32 M | $107.09 B |
| 08/27/2026 | $30.27 | $29.86 (-1.35%) | $30.41 | $29.79 | 5.12 M | $107.02 B |
| 08/26/2026 | $30.40 | $30.15 (-0.82%) | $30.65 | $30.12 | 9.71 M | $108.06 B |
| 08/25/2026 | $29.80 | $30.39 (1.98%) | $30.51 | $29.72 | 16.59 M | $108.92 B |
| 08/24/2026 | $29.60 | $29.64 (0.14%) | $29.73 | $29.29 | 3.80 M | $106.23 B |
| 08/21/2026 | $30.00 | $29.91 (-0.3%) | $30.12 | $29.85 | 3.08 M | $107.20 B |
| 08/20/2026 | $29.53 | $29.67 (0.47%) | $29.77 | $29.44 | 3.92 M | $106.34 B |
| 08/19/2026 | $29.30 | $29.44 (0.48%) | $29.63 | $29.25 | 3.85 M | $105.51 B |
| 08/18/2026 | $29.46 | $29.63 (0.58%) | $29.67 | $29.42 | 3.03 M | $106.20 B |
| 08/17/2026 | $29.58 | $29.40 (-0.61%) | $29.69 | $29.37 | 4.81 M | $105.37 B |
| 08/14/2026 | $29.61 | $29.74 (0.44%) | $29.77 | $29.61 | 5.05 M | $106.59 B |
| 08/13/2026 | $30.15 | $29.48 (-2.22%) | $30.15 | $29.42 | 2.79 M | $105.66 B |
| 08/12/2026 | $29.96 | $29.84 (-0.4%) | $29.97 | $29.73 | 4.59 M | $106.95 B |
| 08/11/2026 | $30.16 | $29.87 (-0.96%) | $30.31 | $29.87 | 2.82 M | $107.06 B |
| 08/10/2026 | $29.94 | $30.08 (0.47%) | $30.18 | $29.79 | 3.47 M | $107.81 B |
| 08/07/2026 | $30.27 | $30.22 (-0.17%) | $30.30 | $29.99 | 5.51 M | $108.31 B |
| 08/06/2026 | $30.50 | $30.48 (-0.07%) | $30.67 | $30.40 | 3.83 M | $109.24 B |
| 08/05/2026 | $30.44 | $30.40 (-0.13%) | $30.50 | $30.31 | 6.59 M | $108.95 B |
| 08/04/2026 | $30.32 | $30.33 (0.03%) | $30.39 | $30.16 | 6.09 M | $108.70 B |
| 08/03/2026 | $30.30 | $30.26 (-0.13%) | $30.52 | $30.06 | 4.19 M | $108.45 B |
| 07/31/2026 | $30.08 | $29.99 (-0.3%) | $30.19 | $29.92 | 7.72 M | $107.49 B |
| 07/30/2026 | $30.04 | $30.26 (0.73%) | $30.26 | $29.91 | 5.65 M | $108.45 B |
| 07/29/2026 | $29.96 | $29.76 (-0.67%) | $30.13 | $29.73 | 14.66 M | $106.66 B |
| 07/28/2026 | $29.74 | $30.26 (1.75%) | $30.42 | $29.58 | 8.60 M | $108.45 B |
| 07/27/2026 | $30.00 | $29.89 (-0.37%) | $30.15 | $29.76 | 3.66 M | $107.13 B |
| 07/24/2026 | $29.39 | $29.51 (0.41%) | $29.65 | $29.39 | 3.02 M | $105.77 B |
| 07/23/2026 | $29.15 | $29.24 (0.31%) | $29.26 | $29.04 | 3.62 M | $104.80 B |
| 07/22/2026 | $29.80 | $29.45 (-1.17%) | $29.80 | $29.34 | 5.79 M | $105.55 B |
| 07/21/2026 | $29.98 | $30.05 (0.23%) | $30.35 | $29.87 | 8.31 M | $107.70 B |
| 07/20/2026 | $29.81 | $29.76 (-0.17%) | $30.32 | $29.37 | 12.52 M | $106.66 B |
| 07/17/2026 | $29.83 | $29.76 (-0.23%) | $30.03 | $29.57 | 6.98 M | $106.66 B |
| 07/16/2026 | $29.37 | $29.57 (0.68%) | $29.61 | $29.26 | 7.29 M | $105.80 B |
| 07/15/2026 | $29.21 | $29.40 (0.65%) | $29.58 | $29.20 | 5.56 M | $105.19 B |
| 07/14/2026 | $29.56 | $29.00 (-1.89%) | $29.56 | $28.93 | 4.25 M | $103.76 B |
| 07/13/2026 | $29.19 | $29.26 (0.24%) | $29.46 | $29.18 | 4.44 M | $104.69 B |
| 07/10/2026 | $29.31 | $29.00 (-1.06%) | $29.35 | $28.86 | 11.63 M | $103.76 B |
| 07/09/2026 | $28.98 | $29.12 (0.48%) | $29.17 | $28.89 | 9.04 M | $104.19 B |
| 07/08/2026 | $29.09 | $28.85 (-0.83%) | $29.18 | $28.83 | 9.00 M | $103.22 B |
| 07/07/2026 | $29.81 | $29.69 (-0.4%) | $30.10 | $29.58 | 8.20 M | $106.23 B |
| 07/06/2026 | $29.81 | $30.08 (0.91%) | $30.23 | $29.78 | 13.62 M | $107.62 B |
| 07/02/2026 | $29.49 | $29.49 (0%) | $29.51 | $29.22 | 5.11 M | $105.51 B |
| 07/01/2026 | $28.80 | $28.97 (0.59%) | $29.16 | $28.79 | 12.18 M | $103.65 B |
| 06/30/2026 | $29.19 | $29.03 (-0.55%) | $29.31 | $28.98 | 5.68 M | $103.87 B |
| 06/29/2026 | $29.40 | $29.36 (-0.14%) | $29.40 | $29.22 | 4.69 M | $105.05 B |
| 06/26/2026 | $29.06 | $29.55 (1.69%) | $29.60 | $29.06 | 5.48 M | $105.73 B |
| 06/25/2026 | $29.21 | $29.14 (-0.24%) | $29.45 | $29.06 | 7.13 M | $104.26 B |
| 06/24/2026 | $28.81 | $29.00 (0.66%) | $29.10 | $28.77 | 7.53 M | $103.76 B |
| 06/23/2026 | $27.90 | $28.32 (1.51%) | $28.38 | $27.80 | 7.37 M | $101.32 B |
| 06/22/2026 | $28.15 | $28.53 (1.35%) | $28.66 | $28.06 | 10.88 M | $102.08 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.
