Want to see IN:ICICIBANK full AI Analyst Report?
ICICI Bank Limited (ICICIBANK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,398.95 | 1,401.40 | 1,375.20 | 1,385.25 | 1,385.25 | -0.63% | 254,733 | 0.25 |
| Oct 30, 2026 | 1,390.95 | 1,404.90 | 1,383.35 | 1,394.00 | 1,394.00 | +0.60% | 323,375 | 0.32 |
| Oct 29, 2026 | 1,375.00 | 1,387.55 | 1,368.00 | 1,385.70 | 1,385.70 | +0.83% | 944,037 | 0.94 |
| Oct 28, 2026 | 1,376.55 | 1,382.00 | 1,361.25 | 1,374.30 | 1,374.30 | -1.02% | 293,965 | 0.29 |
| Oct 27, 2026 | 1,398.90 | 1,400.35 | 1,378.05 | 1,388.50 | 1,388.50 | -0.96% | 209,313 | 0.20 |
| Oct 26, 2026 | 1,392.75 | 1,404.05 | 1,378.10 | 1,402.00 | 1,402.00 | +0.50% | 1,271,716 | 1.25 |
| Oct 23, 2026 | 1,406.80 | 1,406.80 | 1,378.70 | 1,395.00 | 1,395.00 | +0.01% | 339,117 | 0.33 |
| Oct 22, 2026 | 1,380.00 | 1,399.90 | 1,375.65 | 1,394.80 | 1,394.80 | +0.71% | 744,977 | 0.73 |
| Oct 21, 2026 | 1,406.80 | 1,409.50 | 1,383.00 | 1,385.00 | 1,385.00 | +0.22% | 469,229 | 0.46 |
| Oct 20, 2026 | 1,382.00 | 1,385.00 | 1,380.20 | 1,382.00 | 1,382.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,408.90 | 1,412.00 | 1,378.05 | 1,382.00 | 1,382.00 | -1.06% | 714,610 | 0.70 |
| Oct 16, 2026 | 1,393.40 | 1,398.95 | 1,380.50 | 1,396.80 | 1,396.80 | +0.13% | 472,799 | 0.46 |
| Oct 15, 2026 | 1,343.10 | 1,395.00 | 1,343.05 | 1,395.00 | 1,395.00 | +4.17% | 1,044,031 | 1.01 |
| Oct 14, 2026 | 1,354.35 | 1,360.80 | 1,339.05 | 1,339.20 | 1,339.20 | -1.54% | 534,692 | 0.51 |
| Oct 13, 2026 | 1,340.00 | 1,364.00 | 1,329.10 | 1,360.20 | 1,360.20 | +1.13% | 116,367 | 0.11 |
| Oct 12, 2026 | 1,354.00 | 1,357.00 | 1,334.40 | 1,345.00 | 1,345.00 | -0.67% | 220,256 | 0.20 |
| Oct 09, 2026 | 1,355.55 | 1,359.10 | 1,342.15 | 1,354.10 | 1,354.10 | +0.01% | 151,402 | 0.14 |
| Oct 08, 2026 | 1,353.45 | 1,361.00 | 1,340.00 | 1,354.00 | 1,354.00 | -0.22% | 1,585,202 | 1.49 |
| Oct 07, 2026 | 1,341.65 | 1,359.80 | 1,329.65 | 1,357.00 | 1,357.00 | +1.15% | 277,325 | 0.26 |
| Oct 06, 2026 | 1,330.05 | 1,343.40 | 1,328.00 | 1,341.60 | 1,341.60 | +0.65% | 641,501 | 0.59 |
| Oct 05, 2026 | 1,314.45 | 1,334.00 | 1,304.00 | 1,333.00 | 1,333.00 | +2.11% | 322,585 | 0.30 |
| Oct 02, 2026 | 1,305.50 | 1,329.60 | 1,305.50 | 1,305.50 | 1,305.50 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,313.55 | 1,329.60 | 1,305.50 | 1,305.50 | 1,305.50 | -1.29% | 5,960,670 | 5.80 |
| Sep 30, 2026 | 1,294.00 | 1,336.70 | 1,293.05 | 1,322.50 | 1,322.50 | +2.31% | 515,850 | 0.50 |
| Sep 29, 2026 | 1,298.00 | 1,304.40 | 1,290.60 | 1,292.60 | 1,292.60 | -0.66% | 456,826 | 0.44 |
| Sep 28, 2026 | 1,324.95 | 1,324.95 | 1,300.00 | 1,301.25 | 1,301.25 | -1.90% | 133,716 | 0.13 |
| Sep 25, 2026 | 1,334.95 | 1,340.20 | 1,311.70 | 1,326.50 | 1,326.50 | -0.41% | 22,674,496 | 32.41 |
| Sep 24, 2026 | 1,334.95 | 1,347.85 | 1,330.20 | 1,332.00 | 1,332.00 | -0.41% | 1,536,596 | 2.26 |
| Sep 23, 2026 | 1,340.00 | 1,344.70 | 1,334.00 | 1,337.50 | 1,337.50 | -0.15% | 886,394 | 1.33 |
| Sep 22, 2026 | 1,344.90 | 1,347.25 | 1,334.00 | 1,339.50 | 1,339.50 | -0.30% | 81,818 | 0.12 |
| Sep 21, 2026 | 1,348.00 | 1,351.95 | 1,340.20 | 1,343.50 | 1,343.50 | +0.48% | 53,446 | 0.08 |
| Sep 18, 2026 | 1,352.95 | 1,359.10 | 1,337.10 | 1,337.10 | 1,337.10 | -0.59% | 480,190 | 0.69 |
| Sep 17, 2026 | 1,352.00 | 1,363.60 | 1,345.00 | 1,345.00 | 1,345.00 | -1.03% | 572,686 | 0.82 |
| Sep 16, 2026 | 1,356.80 | 1,361.80 | 1,347.95 | 1,359.00 | 1,359.00 | +0.52% | 182,316 | 0.26 |
| Sep 15, 2026 | 1,379.95 | 1,389.25 | 1,351.10 | 1,352.00 | 1,352.00 | -1.97% | 223,764 | 0.31 |
| Sep 14, 2026 | 1,379.15 | 1,389.00 | 1,367.15 | 1,379.15 | 1,379.15 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,372.00 | 1,389.00 | 1,367.15 | 1,379.15 | 1,379.15 | -0.35% | 236,064 | 0.33 |
| Sep 10, 2026 | 1,383.30 | 1,393.60 | 1,374.00 | 1,384.00 | 1,384.00 | -0.44% | 322,568 | 0.45 |
| Sep 09, 2026 | 1,396.00 | 1,401.70 | 1,385.05 | 1,390.10 | 1,390.10 | -0.67% | 2,129,133 | 3.04 |
| Sep 08, 2026 | 1,421.55 | 1,424.70 | 1,396.00 | 1,399.50 | 1,399.50 | -2.00% | 598,944 | 0.79 |
| Sep 07, 2026 | 1,429.90 | 1,433.95 | 1,422.80 | 1,428.00 | 1,428.00 | +0.35% | 723,156 | 0.96 |
| Sep 04, 2026 | 1,430.00 | 1,437.00 | 1,423.00 | 1,423.00 | 1,423.00 | -0.14% | 262,182 | 0.35 |
| Sep 03, 2026 | 1,431.25 | 1,452.00 | 1,425.00 | 1,425.00 | 1,425.00 | -0.21% | 657,978 | 0.88 |
| Sep 02, 2026 | 1,423.55 | 1,435.50 | 1,420.40 | 1,428.00 | 1,428.00 | -0.61% | 718,780 | 0.97 |
| Sep 01, 2026 | 1,444.95 | 1,446.50 | 1,425.10 | 1,436.80 | 1,436.80 | -0.91% | 95,611 | 0.13 |
| Aug 31, 2026 | 1,422.00 | 1,451.00 | 1,418.85 | 1,450.00 | 1,450.00 | +1.74% | 526,612 | 0.70 |
| Aug 28, 2026 | 1,437.95 | 1,439.20 | 1,419.00 | 1,425.20 | 1,425.20 | -1.30% | 398,675 | 0.53 |
| Aug 27, 2026 | 1,443.10 | 1,453.50 | 1,430.80 | 1,444.00 | 1,444.00 | +0.93% | 986,863 | 1.34 |
| Aug 26, 2026 | 1,421.25 | 1,446.00 | 1,421.25 | 1,430.70 | 1,430.70 | +0.54% | 491,643 | 0.67 |
| Aug 25, 2026 | 1,410.05 | 1,424.80 | 1,410.05 | 1,423.00 | 1,423.00 | +0.64% | 112,762 | 0.15 |
