Canada markets closed

ICICI Bank Limited (ICICIBANK.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,117.05+1.35 (+0.12%)
At close: 03:30PM IST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20241,118.001,128.901,112.051,117.051,117.058,573,656
May 09, 20241,120.551,128.851,110.001,115.701,115.7012,229,853
May 08, 20241,126.551,132.001,116.051,123.001,123.0019,913,090
May 07, 20241,147.951,152.751,126.301,131.901,131.9015,097,728
May 06, 20241,141.551,158.451,138.101,146.301,146.3014,970,524
May 03, 20241,141.301,157.401,135.451,142.051,142.0519,933,604
May 02, 20241,143.001,155.501,133.251,139.451,139.4525,118,334
Apr 30, 20241,159.951,169.551,146.751,150.401,150.4029,568,491
Apr 29, 20241,108.001,163.451,107.901,160.151,160.1528,578,063
Apr 26, 20241,112.151,120.001,102.751,107.901,107.9014,190,059
Apr 25, 20241,090.001,125.651,089.951,113.751,113.7519,905,338
Apr 24, 20241,092.251,098.401,089.001,096.751,096.755,461,309
Apr 23, 20241,100.001,100.001,082.701,090.251,090.259,848,215
Apr 22, 20241,078.801,088.701,070.351,086.651,086.6510,346,714
Apr 19, 20241,052.951,072.001,048.101,067.251,067.2511,284,433
Apr 18, 20241,074.001,078.051,050.451,055.451,055.4516,564,216
Apr 16, 20241,070.551,074.601,062.701,067.051,067.0511,278,092
Apr 15, 20241,100.201,106.151,076.601,078.351,078.3510,526,597
Apr 12, 20241,103.501,111.851,095.801,104.401,104.4012,216,657
Apr 10, 20241,110.951,116.551,105.151,109.401,109.4010,598,000
Apr 09, 20241,091.951,115.251,088.301,107.051,107.0512,298,463
Apr 08, 20241,078.351,091.751,076.301,087.151,087.158,023,461
Apr 05, 20241,070.001,086.001,067.451,083.401,083.4015,340,637
Apr 04, 20241,084.751,085.801,063.451,078.851,078.8521,419,689
Apr 03, 20241,075.001,083.651,072.251,077.201,077.2015,477,184
Apr 02, 20241,094.451,094.451,079.251,081.201,081.2014,380,396
Apr 01, 20241,096.051,102.951,094.451,099.651,099.6510,848,191
Mar 28, 20241,085.001,105.051,085.001,093.301,093.3022,070,566
Mar 27, 20241,083.701,092.501,079.551,083.751,083.7526,907,245
Mar 26, 20241,081.001,089.151,076.951,083.701,083.7013,367,635
Mar 22, 20241,081.151,093.701,078.701,090.301,090.3017,214,415
Mar 21, 20241,092.001,100.001,079.151,081.801,081.8019,992,607
Mar 20, 20241,080.001,090.001,067.501,084.501,084.5018,725,251
Mar 19, 20241,078.451,088.751,075.251,083.951,083.9516,708,715
Mar 18, 20241,075.051,084.801,060.051,081.201,081.208,769,440
Mar 15, 20241,072.001,086.251,070.001,080.351,080.3566,192,734
Mar 14, 20241,080.001,097.101,075.051,083.601,083.6014,231,421
Mar 13, 20241,077.151,089.651,073.151,083.951,083.9524,855,870
Mar 12, 20241,077.051,094.801,055.651,076.851,076.8521,785,435
Mar 11, 20241,087.951,087.951,076.751,078.701,078.7013,310,362
Mar 07, 20241,094.951,095.001,082.701,087.951,087.959,963,926
Mar 06, 20241,080.301,113.551,080.301,097.101,097.1021,796,484
Mar 05, 20241,086.201,099.501,076.501,088.051,088.059,222,544
Mar 04, 20241,081.001,095.001,080.101,092.351,092.3511,424,581
Mar 01, 20241,055.001,089.951,054.001,086.901,086.9014,909,562
Feb 29, 20241,043.051,060.701,038.501,052.201,052.2020,944,844
Feb 28, 20241,063.001,064.851,042.151,046.201,046.207,730,332
Feb 27, 20241,050.751,066.201,046.501,060.201,060.2010,580,973
Feb 26, 20241,053.101,062.301,050.501,054.201,054.207,875,941
Feb 23, 20241,070.001,070.001,057.651,061.301,061.3013,142,759
Feb 22, 20241,056.001,066.001,040.301,062.701,062.7013,432,573
Feb 21, 20241,056.801,064.001,048.001,051.951,051.9515,946,325
Feb 20, 20241,041.051,052.651,033.251,048.751,048.7511,293,528
Feb 19, 20241,023.351,046.001,023.351,043.751,043.759,388,255
Feb 16, 20241,023.201,026.201,016.901,023.251,023.257,159,395
Feb 15, 20241,022.851,026.651,006.601,016.651,016.6510,069,878
Feb 14, 20241,009.551,035.701,007.551,022.701,022.7017,878,720
Feb 13, 20241,006.001,027.051,000.301,019.801,019.8018,706,292
Feb 12, 20241,010.401,012.20985.25996.10996.108,050,066
Feb 09, 2024988.851,013.75985.501,010.701,010.7012,799,837
Feb 08, 20241,024.101,028.25985.25989.30989.3020,565,502
Feb 07, 20241,028.001,031.551,013.001,022.151,022.1516,410,895
Feb 06, 20241,023.551,034.901,016.701,026.401,026.4012,886,927
Feb 05, 20241,022.501,026.451,012.101,023.501,023.5012,948,430
Feb 02, 20241,037.101,050.001,021.651,024.001,024.0014,774,650
Feb 01, 20241,033.951,033.951,017.401,025.151,025.1513,058,880
Jan 31, 20241,016.801,039.001,003.251,028.151,028.1525,627,447
Jan 30, 20241,014.951,023.851,008.001,016.901,016.9016,085,742
Jan 29, 20241,020.001,032.001,010.001,016.401,016.4014,078,922
Jan 25, 2024998.401,015.10988.151,009.951,009.9528,315,035
Jan 24, 20241,029.451,035.95996.65999.20999.2034,578,943
Jan 23, 20241,059.101,059.401,021.201,029.051,029.0550,797,448
Jan 19, 2024991.301,010.90987.55999.20999.2023,271,148
Jan 18, 2024973.95994.30970.15986.35986.3517,902,484
Jan 17, 2024987.901,007.80976.75981.75981.7541,914,771
Jan 16, 20241,006.101,015.801,004.601,009.051,009.0511,505,126
Jan 15, 20241,003.501,011.65999.251,009.851,009.8512,388,044
Jan 12, 2024994.801,008.70991.751,003.501,003.5012,255,743
Jan 11, 2024995.30998.50986.85991.15991.156,451,345
Jan 10, 2024974.30994.95974.30993.05993.059,409,181
Jan 09, 2024986.25995.00975.40979.75979.7514,660,414
Jan 08, 2024994.00998.20980.30982.00982.008,393,164
Jan 05, 2024988.00998.30983.80993.70993.7014,875,499
Jan 04, 2024986.40989.15981.90987.15987.1522,789,140
Jan 03, 2024984.70988.00975.10984.05984.0516,826,752
Jan 02, 2024997.00997.65980.25982.25982.2516,263,825
Jan 01, 2024991.551,004.85991.00999.40999.407,683,792
Dec 29, 20231,004.051,008.55993.70996.60996.6012,280,140
Dec 28, 20231,008.001,011.70999.101,005.901,005.9024,915,990
Dec 27, 2023997.951,004.90992.001,002.251,002.2512,996,468
Dec 26, 2023994.90997.50989.90995.10995.1014,339,699
Dec 22, 20231,002.951,009.55991.60994.30994.3020,881,976
Dec 21, 2023996.551,010.90989.201,004.401,004.4018,064,916
Dec 20, 20231,022.001,022.001,002.001,006.651,006.6516,490,281
Dec 19, 20231,025.501,025.501,012.601,015.451,015.4510,094,256
Dec 18, 20231,029.951,029.951,018.001,021.451,021.458,592,711
Dec 15, 20231,043.651,043.701,025.701,037.401,037.4014,306,067
Dec 14, 20231,022.251,040.001,021.251,033.651,033.6516,317,672
Dec 13, 20231,014.801,020.701,009.201,013.901,013.9015,887,040
Dec 12, 20231,017.101,021.001,008.601,015.701,015.7012,380,856
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...