5 DAY PERFORMANCE
+6.14%
1 MONTH PERFORMANCE
+1.41%
3 MONTH PERFORMANCE
-5.29%
6 MONTH PERFORMANCE
-0.20%
YEAR-TO-DATE PERFORMANCE
-1.00%
1 YEAR PERFORMANCE
+13.43%
ICICI Bank Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $28.62 | $28.79 (0.59%) | $28.87 | $28.47 | 5.90 M | $101.35 B |
| 03/11/2025 | $28.48 | $28.52 (0.14%) | $28.71 | $28.27 | 5.32 M | $100.40 B |
| 03/10/2025 | $27.64 | $28.09 (1.63%) | $28.18 | $27.60 | 11.04 M | $98.89 B |
| 03/07/2025 | $27.88 | $27.85 (-0.11%) | $27.90 | $27.53 | 3.75 M | $98.04 B |
| 03/06/2025 | $27.96 | $27.92 (-0.14%) | $28.17 | $27.83 | 3.47 M | $98.29 B |
| 03/05/2025 | $27.88 | $28.11 (0.82%) | $28.16 | $27.74 | 5.07 M | $98.96 B |
| 03/04/2025 | $27.77 | $27.60 (-0.61%) | $27.89 | $27.53 | 4.61 M | $97.16 B |
| 03/03/2025 | $27.91 | $27.89 (-0.07%) | $28.14 | $27.75 | 5.53 M | $98.18 B |
| 02/28/2025 | $27.54 | $27.88 (1.23%) | $27.88 | $27.46 | 5.00 M | $98.15 B |
| 02/27/2025 | $27.97 | $27.90 (-0.25%) | $28.12 | $27.90 | 2.97 M | $98.22 B |
| 02/26/2025 | $28.22 | $28.07 (-0.53%) | $28.27 | $28.07 | 2.68 M | $98.82 B |
| 02/25/2025 | $28.18 | $28.19 (0.04%) | $28.34 | $28.15 | 5.36 M | $99.24 B |
| 02/24/2025 | $28.12 | $28.23 (0.39%) | $28.25 | $28.02 | 5.54 M | $99.38 B |
| 02/21/2025 | $28.37 | $28.16 (-0.74%) | $28.42 | $28.16 | 3.17 M | $99.13 B |
| 02/20/2025 | $28.70 | $28.60 (-0.35%) | $28.73 | $28.47 | 3.45 M | $100.68 B |
| 02/19/2025 | $28.76 | $28.89 (0.45%) | $28.90 | $28.67 | 4.43 M | $101.70 B |
| 02/18/2025 | $28.59 | $28.27 (-1.12%) | $28.70 | $28.27 | 8.11 M | $99.52 B |
| 02/14/2025 | $29.18 | $29.16 (-0.07%) | $29.41 | $29.10 | 3.99 M | $102.65 B |
| 02/13/2025 | $28.80 | $29.15 (1.22%) | $29.19 | $28.78 | 5.34 M | $102.62 B |
| 02/12/2025 | $28.82 | $28.85 (0.1%) | $29.05 | $28.77 | 3.24 M | $101.56 B |
| 02/11/2025 | $28.51 | $29.02 (1.79%) | $29.08 | $28.49 | 4.13 M | $102.16 B |
| 02/10/2025 | $28.62 | $28.53 (-0.31%) | $28.68 | $28.50 | 4.10 M | $100.43 B |
| 02/07/2025 | $28.67 | $28.43 (-0.84%) | $28.71 | $28.35 | 4.16 M | $100.08 B |
| 02/06/2025 | $29.14 | $29.06 (-0.27%) | $29.16 | $28.92 | 3.01 M | $102.30 B |
| 02/05/2025 | $29.09 | $29.18 (0.31%) | $29.19 | $29.05 | 5.08 M | $102.72 B |
| 02/04/2025 | $29.02 | $29.18 (0.55%) | $29.22 | $29.01 | 2.60 M | $102.72 B |
| 02/03/2025 | $28.50 | $28.81 (1.09%) | $28.89 | $28.46 | 2.60 M | $101.42 B |
| 01/31/2025 | $28.83 | $28.67 (-0.55%) | $28.87 | $28.67 | 3.46 M | $100.93 B |
| 01/30/2025 | $28.87 | $28.84 (-0.1%) | $28.87 | $28.76 | 2.70 M | $101.53 B |
| 01/29/2025 | $28.72 | $28.65 (-0.24%) | $28.78 | $28.63 | 3.53 M | $100.86 B |
| 01/28/2025 | $28.66 | $28.86 (0.7%) | $28.87 | $28.61 | 3.96 M | $101.60 B |
| 01/27/2025 | $28.23 | $28.34 (0.39%) | $28.55 | $28.14 | 5.94 M | $99.77 B |
| 01/24/2025 | $28.00 | $27.96 (-0.14%) | $28.19 | $27.94 | 4.64 M | $98.43 B |
| 01/23/2025 | $27.65 | $27.62 (-0.11%) | $27.72 | $27.52 | 4.28 M | $97.23 B |
| 01/22/2025 | $27.62 | $27.55 (-0.25%) | $27.64 | $27.47 | 9.36 M | $96.99 B |
| 01/21/2025 | $27.52 | $27.62 (0.36%) | $27.66 | $27.42 | 5.89 M | $97.23 B |
| 01/17/2025 | $28.27 | $28.17 (-0.35%) | $28.37 | $28.08 | 3.82 M | $99.17 B |
| 01/16/2025 | $28.72 | $28.80 (0.28%) | $28.88 | $28.63 | 2.88 M | $101.39 B |
| 01/15/2025 | $28.79 | $28.68 (-0.38%) | $28.84 | $28.57 | 2.67 M | $100.96 B |
| 01/14/2025 | $28.57 | $28.44 (-0.46%) | $28.57 | $28.33 | 3.51 M | $100.12 B |
| 01/13/2025 | $28.24 | $28.31 (0.25%) | $28.37 | $28.14 | 2.60 M | $99.66 B |
| 01/10/2025 | $28.74 | $28.52 (-0.77%) | $28.84 | $28.51 | 4.36 M | $100.40 B |
| 01/08/2025 | $29.35 | $29.23 (-0.41%) | $29.36 | $29.09 | 1.83 M | $102.90 B |
| 01/07/2025 | $29.78 | $29.66 (-0.4%) | $29.90 | $29.64 | 2.04 M | $104.41 B |
| 01/06/2025 | $29.49 | $29.56 (0.24%) | $29.74 | $29.44 | 5.66 M | $104.06 B |
| 01/03/2025 | $29.40 | $29.40 (0%) | $29.52 | $29.35 | 1.80 M | $103.50 B |
| 01/02/2025 | $29.94 | $29.81 (-0.43%) | $29.98 | $29.73 | 2.29 M | $104.94 B |
| 12/31/2024 | $30.02 | $29.86 (-0.53%) | $30.06 | $29.82 | 1.63 M | $105.12 B |
| 12/30/2024 | $30.16 | $30.13 (-0.1%) | $30.23 | $30.05 | 1.47 M | $106.07 B |
| 12/27/2024 | $30.42 | $30.46 (0.13%) | $30.52 | $30.31 | 1.58 M | $107.23 B |
| 12/26/2024 | $30.32 | $30.51 (0.63%) | $30.55 | $30.30 | 1.13 M | $107.41 B |
| 12/24/2024 | $30.51 | $30.52 (0.03%) | $30.70 | $30.46 | 2.09 M | $107.44 B |
| 12/23/2024 | $30.30 | $30.49 (0.63%) | $30.53 | $30.17 | 3.10 M | $107.33 B |
| 12/20/2024 | $29.93 | $30.30 (1.24%) | $30.34 | $29.83 | 3.83 M | $106.67 B |
| 12/19/2024 | $30.20 | $30.07 (-0.43%) | $30.24 | $29.99 | 3.60 M | $105.86 B |
| 12/18/2024 | $30.72 | $30.11 (-1.99%) | $30.78 | $30.08 | 2.45 M | $106.00 B |
| 12/17/2024 | $31.10 | $30.99 (-0.35%) | $31.17 | $30.92 | 6.10 M | $109.09 B |
| 12/16/2024 | $31.50 | $31.46 (-0.13%) | $31.51 | $31.28 | 6.13 M | $110.75 B |
| 12/13/2024 | $31.49 | $31.21 (-0.89%) | $31.49 | $31.09 | 3.29 M | $109.87 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.
