U.S. Markets closed

ICICI Bank Ltd. (ICICIBANK.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
303.90+0.95 (+0.31%)
At close: 3:44PM IST
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 2017305.25306.90301.85303.90303.904,176,428
Jul 24, 2017302.00306.30301.85302.95302.952,756,034
Jul 21, 2017300.60302.75296.15301.20301.201,607,030
Jul 20, 2017304.65304.65299.75300.55300.552,010,692
Jul 19, 2017303.45304.90301.50302.05302.051,365,167
Jul 18, 2017302.45305.60301.15302.60302.601,353,855
Jul 17, 2017300.00304.15299.00303.05303.053,305,199
Jul 14, 2017299.80299.80294.55298.00298.00388,811
Jul 13, 2017295.50299.30295.00297.75297.75777,206
Jul 12, 2017289.10294.90288.60292.75292.75408,405
Jul 11, 2017292.50293.00288.90289.75289.75448,349
Jul 10, 2017290.00293.40289.40291.50291.502,449,069
Jul 07, 2017295.00295.00289.10289.80289.80386,272
Jul 06, 2017294.00295.00292.35293.55293.552,521,097
Jul 05, 2017290.00293.90288.60292.60292.60372,358
Jul 04, 2017292.60294.00288.80289.45289.45569,719
Jul 03, 2017291.00292.35288.80289.95289.95379,449
Jun 30, 2017292.90292.90287.55290.10290.10940,953
Jun 29, 2017292.00296.00290.20293.70293.70506,203
Jun 28, 2017288.20293.30288.20290.95290.95579,075
Jun 27, 2017291.50293.10283.50288.00288.00711,953
Jun 23, 2017290.00293.45284.50291.50291.50653,075
Jun 22, 2017293.40293.40288.25289.45289.45900,190
Jun 21, 2017292.55292.60289.55291.00291.00438,512
Jun 20, 2017292.80295.40289.15292.55292.55962,380
Jun 20, 20172.27273 Dividend
Jun 20, 201711/10 Stock Split
Jun 19, 2017287.82292.36287.82291.45289.18460,302
Jun 16, 2017289.55290.00287.05287.73285.482,961,002
Jun 15, 2017290.14290.18287.00288.09285.84371,844
Jun 14, 2017287.73292.91287.05290.14287.872,675,202
Jun 13, 2017286.36289.77285.45286.18283.95428,959
Jun 12, 2017291.73291.73286.23287.05284.81541,442
Jun 09, 2017290.86293.55287.55292.55290.26480,792
Jun 08, 2017296.36297.45290.32291.05288.78666,409
Jun 08, 20172.5 Dividend
Jun 07, 2017291.00296.18291.00295.23290.441,025,770
Jun 06, 2017292.18292.27288.86289.68284.99809,384
Jun 05, 2017289.91292.18289.27290.59285.88368,247
Jun 02, 2017292.64293.64286.86289.14284.45781,618
Jun 01, 2017296.27297.73289.18290.95286.241,207,698
May 31, 2017292.95297.36289.55296.64291.831,541,777
May 30, 2017285.68295.00285.64291.50286.78739,673
May 29, 2017291.73291.73285.27286.09281.46555,389
May 26, 2017288.91293.91287.73292.41287.671,382,430
May 25, 2017278.91290.27278.27288.73284.051,053,574
May 24, 2017279.45281.55275.50278.91274.391,394,444
May 23, 2017275.68281.36275.18278.41273.906,185,909
May 22, 2017280.91283.05274.68277.18272.691,153,375
May 19, 2017280.00283.86276.27279.18274.66865,660
May 18, 2017277.50284.36277.00279.09274.577,572,094
May 17, 2017277.27281.95276.77281.64277.07971,028
May 16, 2017276.09277.91273.73275.18270.72564,434
May 15, 2017272.00275.95271.18274.59270.14687,093
May 12, 2017273.41273.41266.86269.68265.31860,712
May 11, 2017272.73275.00272.36273.05268.62694,907
May 10, 2017273.64275.18270.50271.41267.01966,335
May 09, 2017276.82277.36271.45273.91269.47949,247
May 08, 2017272.27280.27272.27275.73271.263,225,489
May 05, 2017272.14274.41267.73271.41267.015,678,141
May 04, 2017263.86272.64258.09270.86266.4813,708,014
May 03, 2017252.23252.23246.77247.96243.941,588,296
May 02, 2017253.18255.14250.04250.86246.803,976,674
Apr 28, 2017248.73253.96248.04253.18249.081,209,019
Apr 27, 2017252.00252.00248.73249.14245.10565,866
Apr 26, 2017249.32252.73248.36251.77247.691,006,782
Apr 25, 2017246.09248.36245.46247.77243.76693,131
Apr 24, 2017246.00246.73241.09244.27240.321,330,063
Apr 21, 2017249.86249.86242.77244.68240.721,301,937
Apr 20, 2017250.91250.91246.96248.00243.988,460,984
Apr 19, 2017258.55258.91253.50255.41251.27753,281
Apr 18, 2017257.27265.09256.59257.27253.112,454,719
Apr 17, 2017256.23259.45254.86256.09251.94698,226
Apr 13, 2017254.54259.73254.23256.23252.081,782,497
Apr 12, 2017258.55259.77253.00255.23251.091,251,188
Apr 11, 2017253.64258.23251.50257.18253.021,436,115
Apr 10, 2017252.18253.64251.23252.41248.321,263,694
Apr 07, 2017253.73257.32250.82251.82247.74876,061
Apr 06, 2017254.64257.82253.82255.32251.181,182,800
Apr 05, 2017260.68260.91257.00258.95254.76476,885
Apr 03, 2017253.00261.18251.73260.68256.461,307,264
Mar 31, 2017254.73257.09251.00251.91247.831,370,276
Mar 30, 2017256.36257.27254.50255.82251.67644,344
Mar 29, 2017252.73256.82251.64256.32252.176,950,694
Mar 28, 2017250.73252.27250.00251.77247.6911,334,987
Mar 27, 2017250.32254.36247.54248.64244.611,230,261
Mar 24, 2017243.86251.68243.86249.82245.778,573,623
Mar 23, 2017242.23243.82240.73242.77238.848,977,973
Mar 22, 2017244.41244.41241.00241.46237.541,318,627
Mar 21, 2017250.50251.36246.46247.46243.451,892,470
Mar 20, 2017255.14255.14249.09250.14246.081,717,323
Mar 17, 2017258.64260.55254.18255.23251.09925,559
Mar 16, 2017260.00261.27256.82258.59254.402,453,182
Mar 15, 2017260.64260.86258.27259.23255.031,652,121
Mar 14, 2017245.96261.45245.96260.68256.464,087,878
Mar 10, 2017250.00251.23245.00245.96241.971,346,676
Mar 09, 2017249.09250.82247.86248.41244.387,762,357
Mar 08, 2017250.91251.27247.18249.54245.507,048,251
Mar 07, 2017252.64253.82250.27250.96246.89927,363
Mar 06, 2017251.64254.00250.59251.59247.522,764,518
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...