U.S. Markets close in 3 hrs 32 mins

ICICI Bank Limited (ICICIBANK.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
277.10-7.85 (-2.75%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017283.60283.95275.75277.10277.1023,451,953
Sep 21, 2017289.45290.40283.65284.95284.9514,496,834
Sep 20, 2017292.00292.85289.60290.55290.5514,617,079
Sep 19, 2017291.90295.50289.60294.65294.657,558,625
Sep 18, 2017293.90294.40292.15293.00293.0011,181,986
Sep 15, 2017294.45295.55290.95291.60291.6022,632,513
Sep 14, 2017291.70295.60291.70293.70293.7012,267,908
Sep 13, 2017292.10293.25291.20292.00292.008,297,426
Sep 12, 2017292.65293.40290.50291.20291.208,497,603
Sep 11, 2017293.00293.70289.05290.80290.807,639,794
Sep 08, 2017294.80294.80290.05292.00292.008,077,662
Sep 07, 2017295.55298.50292.10292.65292.6515,630,577
Sep 06, 2017294.90296.00294.30295.35295.354,854,030
Sep 05, 2017296.70299.00296.70297.60297.607,683,590
Sep 04, 2017299.90300.00294.50297.10297.106,244,661
Sep 01, 2017299.70299.70297.15298.30298.307,472,688
Aug 31, 2017300.90300.90297.00298.05298.0514,865,124
Aug 30, 2017301.80302.30299.40300.30300.308,552,010
Aug 29, 2017300.00302.80298.10299.50299.5012,737,088
Aug 28, 2017297.70302.25297.70300.90300.908,827,300
Aug 24, 2017300.00300.15296.65297.70297.7012,766,567
Aug 23, 2017296.00299.20295.30298.60298.609,142,592
Aug 22, 2017297.00297.35292.15293.95293.957,549,155
Aug 21, 2017295.25299.75292.25293.50293.5010,623,264
Aug 18, 2017292.00294.35290.80293.15293.156,700,778
Aug 17, 2017297.85297.85291.30293.15293.158,168,684
Aug 16, 2017291.80295.80287.30294.95294.958,605,873
Aug 14, 2017287.55292.85287.55291.80291.808,428,420
Aug 11, 2017283.95289.65280.30286.95286.9517,211,539
Aug 10, 2017289.00293.40261.55288.75288.7517,225,844
Aug 09, 2017294.40294.40289.85290.60290.6012,959,158
Aug 08, 2017299.80301.55293.85295.50295.5010,288,608
Aug 07, 2017297.25303.00296.70300.15300.1511,870,705
Aug 04, 2017295.00297.50293.90296.25296.2510,099,985
Aug 03, 2017301.35301.50294.55295.70295.7014,389,817
Aug 02, 2017302.20304.45299.70301.85301.858,348,096
Aug 01, 2017303.90305.20301.40302.60302.6010,722,862
Jul 31, 2017298.85306.45296.25302.60302.6021,526,493
Jul 28, 2017304.00304.00293.85296.15296.1530,571,846
Jul 27, 2017314.45314.45305.35307.20307.2028,535,869
Jul 26, 2017306.80311.00304.55310.35310.3526,050,717
Jul 25, 2017306.80306.80301.80304.15304.1518,129,742
Jul 24, 2017302.20306.60301.60303.05303.0515,604,131
Jul 21, 2017299.50303.90296.20302.05302.059,705,981
Jul 20, 2017302.00303.85299.75300.60300.608,458,004
Jul 19, 2017303.00304.90301.40302.25302.2510,780,451
Jul 18, 2017301.75306.00301.50303.90303.9011,772,154
Jul 17, 2017300.00304.55298.80303.50303.5012,506,474
Jul 14, 2017299.40299.40294.50298.25298.256,196,683
Jul 13, 2017295.60299.50295.05297.90297.9013,747,313
Jul 12, 2017289.70294.60288.60292.35292.358,091,465
Jul 11, 2017292.55292.95288.70289.65289.6510,893,055
Jul 10, 2017291.00293.25290.00291.45291.451,114,874
Jul 07, 2017293.50293.50289.20289.70289.708,477,468
Jul 06, 2017294.00295.10292.35293.75293.759,967,582
Jul 05, 2017290.00293.75288.50292.85292.856,958,589
Jul 04, 2017292.40292.80288.60289.50289.508,335,899
Jul 03, 2017291.40292.25288.75290.05290.056,106,230
Jun 30, 2017292.00292.00287.50290.15290.1512,435,467
Jun 29, 2017291.50296.90290.10293.25293.2534,774,280
Jun 28, 2017288.75293.30288.75290.35290.3517,157,094
Jun 27, 2017291.85293.10283.45287.90287.9018,053,262
Jun 23, 2017289.55293.55284.60291.85291.8514,937,649
Jun 22, 2017291.50293.35288.25289.60289.609,180,870
Jun 21, 2017292.00292.65289.55291.10291.107,142,413
Jun 20, 2017290.75295.40288.00292.45292.4516,849,368
Jun 20, 20172.27273 Dividend
Jun 20, 201711/10 Stock Split
Jun 19, 2017289.09292.45288.23291.45289.1810,719,809
Jun 16, 2017289.50290.23286.95287.73285.4823,228,635
Jun 15, 2017290.00290.36287.00287.95285.7111,206,356
Jun 14, 2017290.09293.09286.73290.05287.7822,264,301
Jun 13, 2017286.41289.73285.36286.23284.009,305,516
Jun 12, 2017290.91291.55286.23287.05284.8110,376,914
Jun 09, 2017289.95293.73287.36292.86290.5810,190,305
Jun 08, 2017296.27297.27290.45291.09288.8220,130,322
Jun 08, 20172.5 Dividend
Jun 07, 2017291.86296.32291.59295.18290.4015,076,040
Jun 06, 2017291.41291.86288.82289.95285.2610,757,211
Jun 05, 2017289.55292.41289.23290.68285.979,831,353
Jun 02, 2017292.73293.59286.95289.23284.5413,469,524
Jun 01, 2017295.91296.05287.95291.00286.2919,883,563
May 31, 2017293.64297.64289.68296.77291.96128,437,480
May 30, 2017286.23295.00285.86292.18287.4515,573,192
May 29, 2017290.23291.27285.27286.27281.6411,266,658
May 26, 2017288.18293.64286.86292.32287.5821,336,090
May 25, 2017278.50290.77278.18288.82284.1441,775,677
May 24, 2017278.91281.50275.73278.82274.3020,506,719
May 23, 2017275.59281.59275.27278.23273.7229,771,017
May 22, 2017281.41283.23274.73276.23271.7514,850,717
May 19, 2017279.91284.00276.09279.14274.6116,728,969
May 18, 2017277.00284.41277.00279.95275.4227,753,950
May 17, 2017277.82282.00276.82281.59277.0323,363,685
May 16, 2017275.32278.09273.68275.14270.6819,569,431
May 15, 2017272.27275.91271.09274.36269.9217,095,696
May 12, 2017272.73273.23266.64269.59265.2216,605,029
May 11, 2017274.27275.00272.32272.91268.4910,261,129
May 10, 2017273.73275.14270.32271.50267.1015,054,831
May 09, 2017276.64277.59271.27273.27268.8515,194,182
May 08, 2017272.73280.14272.73275.41270.9530,347,849
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...