5 DAY PERFORMANCE
+0.29%
1 MONTH PERFORMANCE
+7.85%
3 MONTH PERFORMANCE
+5.94%
6 MONTH PERFORMANCE
-7.06%
YEAR-TO-DATE PERFORMANCE
-5.97%
1 YEAR PERFORMANCE
-14.39%
ICICI Bank Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $26.80 | $26.75 (-0.19%) | $27.02 | $26.68 | 12.69 M | $95.71 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 | $103.04 B |
| 04/16/2026 | $28.58 | $28.38 (-0.7%) | $28.68 | $28.36 | 7.43 M | $101.54 B |
| 04/15/2026 | $28.37 | $28.46 (0.32%) | $28.55 | $28.25 | 8.06 M | $101.83 B |
| 04/14/2026 | $28.06 | $28.29 (0.82%) | $28.33 | $27.96 | 8.10 M | $101.22 B |
| 04/13/2026 | $28.08 | $28.04 (-0.14%) | $28.26 | $27.87 | 6.77 M | $100.32 B |
| 04/10/2026 | $27.95 | $27.73 (-0.79%) | $28.12 | $27.72 | 4.44 M | $99.21 B |
| 04/09/2026 | $27.10 | $27.47 (1.37%) | $27.57 | $26.97 | 6.06 M | $98.28 B |
| 04/08/2026 | $27.83 | $27.51 (-1.15%) | $27.92 | $27.46 | 7.22 M | $98.43 B |
| 04/07/2026 | $26.48 | $25.99 (-1.85%) | $26.48 | $25.96 | 4.38 M | $92.99 B |
| 04/06/2026 | $25.69 | $26.06 (1.44%) | $26.12 | $25.69 | 5.86 M | $93.24 B |
| 04/02/2026 | $25.46 | $25.61 (0.59%) | $25.89 | $25.34 | 5.43 M | $91.63 B |
| 04/01/2026 | $25.87 | $25.72 (-0.58%) | $25.91 | $25.60 | 5.22 M | $92.02 B |
| 03/31/2026 | $25.49 | $25.90 (1.61%) | $25.93 | $25.30 | 6.50 M | $92.67 B |
| 03/30/2026 | $25.10 | $25.20 (0.4%) | $25.43 | $25.08 | 6.45 M | $90.16 B |
| 03/27/2026 | $25.83 | $25.30 (-2.05%) | $25.86 | $25.28 | 5.05 M | $90.52 B |
| 03/26/2026 | $26.00 | $25.93 (-0.27%) | $26.26 | $25.90 | 3.44 M | $92.77 B |
| 03/25/2026 | $26.71 | $26.30 (-1.54%) | $26.73 | $26.24 | 6.93 M | $94.10 B |
| 03/24/2026 | $26.11 | $26.03 (-0.31%) | $26.40 | $25.99 | 8.73 M | $93.13 B |
| 03/23/2026 | $26.45 | $26.45 (0%) | $26.78 | $26.25 | 7.86 M | $94.63 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.
