ICICI Bank Limited (IBN)
31.86
0.58 (1.85%)
At close: Apr 15, 2025, 3:59 PM
31.86
0.00%
After-hours: Apr 15, 2025, 06:47 PM EDT
ICICI Bank Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 31.56 | 31.56 | 31.63 | 31.63 | 31.24 | 31.24 | 31.28 | 31.28 | -0.19% | 7,267,369 |
| Apr 11, 2025 | 30.68 | 30.68 | 31.51 | 31.51 | 30.53 | 30.53 | 31.34 | 31.34 | 1.75% | 4,620,906 |
| Apr 10, 2025 | 31.07 | 31.07 | 31.28 | 31.28 | 30.29 | 30.29 | 30.80 | 30.80 | -1.44% | 5,902,213 |
| Apr 9, 2025 | 29.78 | 29.78 | 31.32 | 31.32 | 29.73 | 29.73 | 31.25 | 31.25 | 3.61% | 7,622,300 |
| Apr 8, 2025 | 30.86 | 30.86 | 31.02 | 31.02 | 29.94 | 29.94 | 30.16 | 30.16 | -0.43% | 7,161,156 |
| Apr 7, 2025 | 29.73 | 29.73 | 30.71 | 30.71 | 29.63 | 29.63 | 30.29 | 30.29 | 0.00% | 8,398,643 |
| Apr 4, 2025 | 30.80 | 30.80 | 30.92 | 30.92 | 30.12 | 30.12 | 30.29 | 30.29 | -3.10% | 6,941,119 |
| Apr 3, 2025 | 31.05 | 31.05 | 31.48 | 31.48 | 31.01 | 31.01 | 31.26 | 31.26 | -0.57% | 4,266,528 |
| Apr 2, 2025 | 31.18 | 31.18 | 31.44 | 31.44 | 31.14 | 31.14 | 31.44 | 31.44 | 1.00% | 2,430,404 |
| Apr 1, 2025 | 31.02 | 31.02 | 31.25 | 31.25 | 30.98 | 30.98 | 31.13 | 31.13 | -1.24% | 3,842,100 |
| Mar 31, 2025 | 31.06 | 31.06 | 31.60 | 31.60 | 31.01 | 31.01 | 31.52 | 31.52 | 0.45% | 3,200,466 |
| Mar 28, 2025 | 31.60 | 31.60 | 31.74 | 31.74 | 31.30 | 31.30 | 31.38 | 31.38 | 0.22% | 2,653,144 |
| Mar 27, 2025 | 31.37 | 31.37 | 31.51 | 31.51 | 31.30 | 31.30 | 31.31 | 31.31 | -0.29% | 4,650,332 |
| Mar 26, 2025 | 31.16 | 31.16 | 31.46 | 31.46 | 31.16 | 31.16 | 31.40 | 31.40 | -0.35% | 3,055,953 |
| Mar 25, 2025 | 31.30 | 31.30 | 31.58 | 31.58 | 31.21 | 31.21 | 31.51 | 31.51 | -0.51% | 3,867,818 |
| Mar 24, 2025 | 31.93 | 31.93 | 31.99 | 31.99 | 31.59 | 31.59 | 31.67 | 31.67 | 1.25% | 7,527,900 |
| Mar 21, 2025 | 31.14 | 31.14 | 31.45 | 31.45 | 31.10 | 31.10 | 31.28 | 31.28 | 2.09% | 6,305,700 |
| Mar 20, 2025 | 30.56 | 30.56 | 30.77 | 30.77 | 30.49 | 30.49 | 30.64 | 30.64 | 0.07% | 5,069,900 |
| Mar 19, 2025 | 30.60 | 30.60 | 30.68 | 30.68 | 30.36 | 30.36 | 30.62 | 30.62 | 0.16% | 5,746,700 |
| Mar 18, 2025 | 30.30 | 30.30 | 30.68 | 30.68 | 30.21 | 30.21 | 30.57 | 30.57 | 2.45% | 7,502,216 |
| Mar 17, 2025 | 29.39 | 29.39 | 29.87 | 29.87 | 29.39 | 29.39 | 29.84 | 29.84 | 1.88% | 8,138,200 |
| Mar 14, 2025 | 29.08 | 29.08 | 29.37 | 29.37 | 29.02 | 29.02 | 29.29 | 29.29 | 1.17% | 5,484,600 |
| Mar 13, 2025 | 28.71 | 28.71 | 29.05 | 29.05 | 28.69 | 28.69 | 28.95 | 28.95 | 0.56% | 6,927,989 |
| Mar 12, 2025 | 28.62 | 28.62 | 28.87 | 28.87 | 28.47 | 28.47 | 28.79 | 28.79 | 0.95% | 5,897,932 |
| Mar 11, 2025 | 28.48 | 28.48 | 28.71 | 28.71 | 28.27 | 28.27 | 28.52 | 28.52 | 1.53% | 5,317,228 |
| Mar 10, 2025 | 27.64 | 27.64 | 28.18 | 28.18 | 27.60 | 27.60 | 28.09 | 28.09 | 0.86% | 11,040,605 |
| Mar 7, 2025 | 27.88 | 27.88 | 27.90 | 27.90 | 27.53 | 27.53 | 27.85 | 27.85 | -0.25% | 3,746,900 |
| Mar 6, 2025 | 27.96 | 27.96 | 28.17 | 28.17 | 27.83 | 27.83 | 27.92 | 27.92 | -0.68% | 3,473,900 |
| Mar 5, 2025 | 27.88 | 27.88 | 28.16 | 28.16 | 27.74 | 27.74 | 28.11 | 28.11 | 1.85% | 5,066,500 |
| Mar 4, 2025 | 27.77 | 27.77 | 27.89 | 27.89 | 27.53 | 27.53 | 27.60 | 27.60 | -1.04% | 4,607,203 |
| Mar 3, 2025 | 27.91 | 27.91 | 28.14 | 28.14 | 27.75 | 27.75 | 27.89 | 27.89 | 0.04% | 5,530,331 |
| Feb 28, 2025 | 27.54 | 27.54 | 27.88 | 27.88 | 27.46 | 27.46 | 27.88 | 27.88 | -0.07% | 4,996,242 |
| Feb 27, 2025 | 27.97 | 27.97 | 28.12 | 28.12 | 27.90 | 27.90 | 27.90 | 27.90 | -0.61% | 2,969,608 |
| Feb 26, 2025 | 28.22 | 28.22 | 28.27 | 28.27 | 28.07 | 28.07 | 28.07 | 28.07 | -0.43% | 2,677,739 |
| Feb 25, 2025 | 28.18 | 28.18 | 28.34 | 28.34 | 28.15 | 28.15 | 28.19 | 28.19 | -0.14% | 5,363,806 |
| Feb 24, 2025 | 28.12 | 28.12 | 28.25 | 28.25 | 28.02 | 28.02 | 28.23 | 28.23 | 0.25% | 5,541,840 |
| Feb 21, 2025 | 28.37 | 28.37 | 28.42 | 28.42 | 28.16 | 28.16 | 28.16 | 28.16 | -1.54% | 3,166,900 |
| Feb 20, 2025 | 28.70 | 28.70 | 28.73 | 28.73 | 28.47 | 28.47 | 28.60 | 28.60 | -1.00% | 3,453,227 |
| Feb 19, 2025 | 28.76 | 28.76 | 28.90 | 28.90 | 28.67 | 28.67 | 28.89 | 28.89 | 2.19% | 4,427,832 |
| Feb 18, 2025 | 28.59 | 28.59 | 28.70 | 28.70 | 28.27 | 28.27 | 28.27 | 28.27 | -3.05% | 8,109,900 |
| Feb 14, 2025 | 29.18 | 29.18 | 29.41 | 29.41 | 29.10 | 29.10 | 29.16 | 29.16 | 0.03% | 3,987,400 |
| Feb 13, 2025 | 28.80 | 28.80 | 29.19 | 29.19 | 28.78 | 28.78 | 29.15 | 29.15 | 1.04% | 5,340,110 |
| Feb 12, 2025 | 28.82 | 28.82 | 29.05 | 29.05 | 28.77 | 28.77 | 28.85 | 28.85 | -0.59% | 3,242,035 |
| Feb 11, 2025 | 28.51 | 28.51 | 29.08 | 29.08 | 28.49 | 28.49 | 29.02 | 29.02 | 1.72% | 4,132,700 |
| Feb 10, 2025 | 28.62 | 28.62 | 28.68 | 28.68 | 28.50 | 28.50 | 28.53 | 28.53 | 0.35% | 4,100,157 |
| Feb 7, 2025 | 28.67 | 28.67 | 28.71 | 28.71 | 28.35 | 28.35 | 28.43 | 28.43 | -2.17% | 4,156,301 |
| Feb 6, 2025 | 29.14 | 29.14 | 29.16 | 29.16 | 28.92 | 28.92 | 29.06 | 29.06 | -0.41% | 3,005,700 |
| Feb 5, 2025 | 29.09 | 29.09 | 29.19 | 29.19 | 29.05 | 29.05 | 29.18 | 29.18 | 0.00% | 5,081,831 |
| Feb 4, 2025 | 29.02 | 29.02 | 29.22 | 29.22 | 29.01 | 29.01 | 29.18 | 29.18 | 1.28% | 2,601,069 |
| Feb 3, 2025 | 28.50 | 28.50 | 28.89 | 28.89 | 28.46 | 28.46 | 28.81 | 28.81 | 0.49% | 2,601,333 |