5 DAY PERFORMANCE
-6.57%
1 MONTH PERFORMANCE
-5.62%
3 MONTH PERFORMANCE
+4.79%
6 MONTH PERFORMANCE
-10.13%
YEAR-TO-DATE PERFORMANCE
-5.97%
1 YEAR PERFORMANCE
-14.68%
ICICI Bank Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $30.27 | $30.05 (-0.73%) | $30.30 | $29.99 | 597.09 K | |
| 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 |
| 06/18/2026 | $28.21 | $27.94 (-0.96%) | $28.30 | $27.91 | 7.11 M | $99.97 B |
| 06/17/2026 | $28.13 | $27.89 (-0.85%) | $28.25 | $27.82 | 5.92 M | $99.79 B |
| 06/16/2026 | $28.05 | $28.12 (0.25%) | $28.30 | $27.98 | 6.74 M | $100.61 B |
| 06/15/2026 | $27.92 | $27.81 (-0.39%) | $28.16 | $27.79 | 6.03 M | $99.50 B |
| 06/12/2026 | $27.99 | $27.79 (-0.71%) | $28.15 | $27.68 | 8.14 M | $99.43 B |
| 06/11/2026 | $27.15 | $27.46 (1.14%) | $27.51 | $27.08 | 9.50 M | $98.25 B |
| 06/10/2026 | $26.69 | $26.77 (0.3%) | $26.92 | $26.60 | 7.90 M | $95.78 B |
| 06/09/2026 | $26.66 | $26.29 (-1.39%) | $26.66 | $26.10 | 12.09 M | $94.06 B |
| 06/08/2026 | $25.86 | $25.70 (-0.62%) | $26.06 | $25.62 | 7.60 M | $91.95 B |
| 06/05/2026 | $26.14 | $25.95 (-0.73%) | $26.28 | $25.87 | 7.51 M | $92.85 B |
| 06/04/2026 | $25.99 | $26.09 (0.38%) | $26.29 | $25.95 | 6.58 M | $93.35 B |
| 06/03/2026 | $25.55 | $25.50 (-0.2%) | $25.86 | $25.46 | 7.60 M | $91.24 B |
| 06/02/2026 | $25.70 | $25.28 (-1.63%) | $25.70 | $25.26 | 7.26 M | $90.45 B |
| 06/01/2026 | $25.82 | $25.75 (-0.27%) | $26.08 | $25.70 | 7.30 M | $92.13 B |
| 05/29/2026 | $26.40 | $26.23 (-0.64%) | $26.49 | $26.15 | 8.15 M | $93.85 B |
| 05/28/2026 | $25.94 | $26.17 (0.89%) | $26.30 | $25.70 | 4.60 M | $93.63 B |
| 05/27/2026 | $26.45 | $26.15 (-1.13%) | $26.48 | $26.15 | 5.34 M | $93.56 B |
| 05/26/2026 | $26.40 | $26.23 (-0.64%) | $26.48 | $26.23 | 4.02 M | $93.85 B |
| 05/22/2026 | $26.09 | $25.98 (-0.42%) | $26.33 | $25.92 | 6.18 M | $92.95 B |
| 05/21/2026 | $25.52 | $25.89 (1.45%) | $25.99 | $25.30 | 12.95 M | $92.63 B |
| 05/20/2026 | $25.46 | $25.68 (0.86%) | $25.79 | $25.23 | 8.90 M | $91.88 B |
| 05/19/2026 | $25.54 | $25.25 (-1.14%) | $25.57 | $25.17 | 9.56 M | $90.34 B |
| 05/18/2026 | $26.12 | $25.86 (-1%) | $26.27 | $25.77 | 5.63 M | $92.52 B |
| 05/15/2026 | $25.98 | $26.05 (0.27%) | $26.06 | $25.84 | 3.96 M | $93.20 B |
| 05/14/2026 | $25.88 | $26.18 (1.16%) | $26.27 | $25.88 | 4.37 M | $93.67 B |
| 05/13/2026 | $25.63 | $25.68 (0.2%) | $25.93 | $25.62 | 8.10 M | $91.88 B |
| 05/12/2026 | $25.84 | $25.78 (-0.23%) | $25.84 | $25.53 | 12.90 M | $92.24 B |
| 05/11/2026 | $26.40 | $26.10 (-1.14%) | $26.46 | $26.07 | 6.40 M | $93.38 B |
| 05/08/2026 | $26.79 | $26.49 (-1.12%) | $26.92 | $26.39 | 4.93 M | $94.78 B |
| 05/07/2026 | $26.82 | $26.74 (-0.3%) | $26.90 | $26.69 | 7.23 M | $95.67 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.
