Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ICICI Bank Limited (ICICIBANK.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
759.30+3.80 (+0.50%)
At close: 3:30PM IST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2021758.50765.85753.35759.30759.3013,248,928
Oct 21, 2021748.90759.85737.40755.50755.5012,166,996
Oct 20, 2021746.75757.45741.90745.85745.8512,762,996
Oct 19, 2021755.00755.00738.75747.45747.4511,349,799
Oct 18, 2021739.00748.90732.05745.45745.4515,345,601
Oct 14, 2021710.25729.80709.05727.30727.308,950,350
Oct 13, 2021713.85715.90707.95709.95709.956,357,766
Oct 12, 2021706.50713.00704.40708.60708.607,376,091
Oct 11, 2021702.00719.40700.30713.30713.309,337,637
Oct 08, 2021706.00710.00698.30703.40703.409,383,924
Oct 07, 2021697.55704.95693.45702.20702.2010,041,549
Oct 06, 2021696.60705.00688.35689.50689.5013,200,810
Oct 05, 2021693.00699.00691.85697.10697.107,497,208
Oct 04, 2021697.05703.35694.05700.20700.208,976,533
Oct 01, 2021693.00694.85687.90692.35692.3510,935,810
Sep 30, 2021709.60713.90698.80700.85700.8518,487,517
Sep 29, 2021707.35711.95701.30709.50709.5011,453,404
Sep 28, 2021734.10735.40706.60717.15717.1513,491,800
Sep 27, 2021724.50731.75722.30730.00730.007,712,240
Sep 24, 2021722.60724.60716.55722.95722.9511,780,868
Sep 23, 2021711.00720.00707.15717.00717.0010,412,491
Sep 22, 2021715.00715.00702.25703.35703.359,740,470
Sep 21, 2021711.15714.50694.40711.85711.8510,009,615
Sep 20, 2021710.00720.40706.50710.00710.007,943,459
Sep 17, 2021732.90734.40714.00720.15720.1517,075,003
Sep 16, 2021720.00729.40712.85727.20727.2013,557,169
Sep 15, 2021707.10716.00706.30714.35714.355,936,741
Sep 14, 2021713.25714.00706.50707.45707.455,241,865
Sep 13, 2021717.90717.90705.20707.40707.406,967,906
Sep 09, 2021720.80723.90717.60720.25720.256,243,422
Sep 08, 2021716.50722.75715.00720.95720.957,118,011
Sep 07, 2021720.90722.45711.65716.90716.906,242,711
Sep 06, 2021725.40728.00720.00721.15721.155,329,995
Sep 03, 2021724.75731.80721.10724.30724.308,993,813
Sep 02, 2021722.30728.05717.50725.15725.158,627,956
Sep 01, 2021727.60734.80717.20719.90719.9013,729,351
Aug 31, 2021714.00719.90709.35719.05719.0519,760,246
Aug 30, 2021704.50715.00700.90713.65713.6510,797,869
Aug 27, 2021696.10700.45689.05699.75699.759,135,827
Aug 26, 2021692.05701.55690.00698.80698.8010,756,731
Aug 25, 2021699.95700.45687.15691.05691.059,535,359
Aug 24, 2021683.25697.25680.40694.45694.459,821,388
Aug 23, 2021689.95689.95673.85682.70682.7010,917,371
Aug 20, 2021683.85684.40675.35680.70680.7013,121,808
Aug 18, 2021700.85700.85683.60688.30688.3011,069,373
Aug 17, 2021699.80702.90691.50701.20701.208,669,653
Aug 16, 2021702.40707.40698.65702.65702.657,920,846
Aug 13, 2021707.05709.90701.00704.80704.8012,787,590
Aug 12, 2021693.50702.95693.30701.35701.358,840,339
Aug 11, 2021706.25707.15690.00693.55693.559,748,084
Aug 10, 2021704.10708.30697.30700.90700.9010,843,554
Aug 09, 2021697.40706.30694.35702.85702.858,602,980
Aug 06, 2021705.05706.00695.70697.65697.6514,701,949
Aug 05, 2021715.50716.50699.05702.45702.4517,774,554
Aug 04, 2021694.00717.40693.20714.65714.6528,730,606
Aug 03, 2021683.00691.90676.65690.40690.4010,162,609
Aug 02, 2021684.05688.05677.70681.40681.409,348,206
Jul 30, 2021687.00687.65678.00682.50682.5014,536,250
Jul 29, 2021692.50692.50683.10687.50687.5011,043,138
Jul 29, 20212 Dividend
Jul 28, 2021677.90687.00670.05685.05683.0518,367,497
Jul 27, 2021680.15685.60673.30677.45675.4712,598,869
Jul 26, 2021680.00687.75663.60676.75674.7731,054,759
Jul 23, 2021655.95677.85650.75676.65674.6719,298,083
Jul 22, 2021652.50660.30648.30655.95654.0313,123,569
Jul 20, 2021648.65651.25639.10641.90640.0313,169,127
Jul 19, 2021645.65656.90645.55655.90653.999,121,737
Jul 16, 2021667.45667.75657.70660.30658.379,212,875
Jul 15, 2021665.10669.60661.10667.45665.508,244,429
Jul 14, 2021662.00668.00658.20664.35662.4111,648,541
Jul 13, 2021655.15666.35653.00664.95663.0119,825,411
Jul 12, 2021646.00650.25642.40646.25644.366,992,783
Jul 09, 2021639.50641.15633.80638.55636.697,069,698
Jul 08, 2021650.50654.00638.10641.90640.0310,782,941
Jul 07, 2021650.90654.75645.90654.00652.097,741,559
Jul 06, 2021645.20655.00645.20650.30648.409,209,891
Jul 05, 2021642.75648.50641.20647.85645.967,358,568
Jul 02, 2021632.25641.35632.25640.25638.3810,999,396
Jul 01, 2021633.95637.40630.05630.85629.0110,517,081
Jun 30, 2021638.30640.80629.80630.90629.0614,276,494
Jun 29, 2021646.30648.75636.45640.10638.2312,225,470
Jun 28, 2021651.00653.00646.15650.30648.4012,093,491
Jun 25, 2021636.10650.00636.10649.00647.1114,785,922
Jun 24, 2021627.00636.30624.45634.05632.2012,815,724
Jun 23, 2021633.75635.00623.45624.70622.8810,950,633
Jun 22, 2021635.00644.10629.55630.85629.0115,270,093
Jun 21, 2021622.85633.10616.25631.25629.4113,407,446
Jun 18, 2021632.60636.60620.70630.40628.5613,820,690
Jun 17, 2021633.05637.55626.70633.00631.159,720,060
Jun 16, 2021644.90649.20637.60640.10638.238,601,339
Jun 15, 2021636.35646.20636.00645.30643.4211,039,987
Jun 14, 2021635.70636.10623.35635.15633.3010,170,497
Jun 11, 2021644.00644.55631.50635.70633.849,015,059
Jun 10, 2021635.45642.40631.00640.40638.5310,712,418
Jun 09, 2021644.40645.60628.80636.10634.2415,823,094
Jun 08, 2021648.00648.00637.40642.40640.5211,912,935
Jun 07, 2021645.20650.00644.25648.20646.317,556,341
Jun 04, 2021653.00654.90639.40642.70640.8215,111,572
Jun 03, 2021653.45653.65644.75650.25648.3511,805,702
Jun 02, 2021648.50649.35641.10648.35646.4616,025,108
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement