NYSE : IBN
ICICI Bank Limited — Price history
Financials · Banks - Regional · India
Last price 29.13 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 104.53B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ICICI Bank Limited (IBN) closed at 29.91 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 29.55 | 30.03 | 29.39 | 29.91 | 4,113,490 | +1.56% |
| 2026-10-30 | 29.36 | 29.55 | 29.31 | 29.45 | 6,354,700 | +1.10% |
| 2026-10-29 | 29.04 | 29.14 | 28.92 | 29.13 | 3,689,723 | +1.50% |
| 2026-10-28 | 28.88 | 28.91 | 28.6 | 28.7 | 7,159,172 | -0.76% |
| 2026-10-27 | 29.99 | 29.99 | 28.92 | 28.92 | 4,529,443 | -1.23% |
| 2026-10-26 | 29.5 | 29.58 | 29.19 | 29.28 | 4,786,217 | -0.61% |
| 2026-10-23 | 29.53 | 29.73 | 29.34 | 29.46 | 4,797,113 | -1.60% |
| 2026-10-22 | 29.47 | 29.985 | 29.455 | 29.94 | 6,021,017 | +1.35% |
| 2026-10-21 | 29.46 | 29.75 | 29.315 | 29.54 | 6,042,786 | -1.14% |
| 2026-10-20 | 29.67 | 29.99 | 29.35 | 29.88 | 5,807,799 | +1.36% |
| 2026-10-19 | 29.2 | 30.04 | 29.2 | 29.48 | 7,503,146 | -1.70% |
| 2026-10-16 | 29.77 | 30.25 | 29.66 | 29.99 | 6,957,135 | +1.87% |
| 2026-10-15 | 29.2 | 29.52 | 29.2 | 29.44 | 7,585,704 | +4.14% |
| 2026-10-14 | 28.11 | 28.35 | 27.97 | 28.27 | 5,604,984 | -0.95% |
| 2026-10-13 | 28.43 | 28.622 | 28.315 | 28.54 | 4,935,596 | +1.75% |
| 2026-10-12 | 27.85 | 28.11 | 27.85 | 28.05 | 2,559,017 | +0.57% |
| 2026-10-09 | 28 | 28.15 | 27.865 | 27.89 | 3,627,342 | -0.04% |
| 2026-10-08 | 27.72 | 27.985 | 27.515 | 27.9 | 4,166,680 | +0.14% |
| 2026-10-07 | 27.98 | 28.025 | 27.75 | 27.86 | 4,164,147 | -0.57% |
| 2026-10-06 | 27.86 | 28.11 | 27.83 | 28.02 | 3,034,367 | +0.97% |
| 2026-10-05 | 27.76 | 27.835 | 27.59 | 27.75 | 2,081,719 | +1.13% |
| 2026-10-02 | 27.57 | 27.57 | 27.22 | 27.44 | 3,598,238 | -0.25% |
| 2026-10-01 | 27.42 | 27.76 | 27.235 | 27.51 | 3,743,085 | -0.15% |
| 2026-09-30 | 27.5 | 27.655 | 27.31 | 27.55 | 4,707,795 | +1.10% |
| 2026-09-29 | 27.2 | 27.305 | 27.1 | 27.25 | 3,711,189 | -0.18% |
| 2026-09-28 | 27.29 | 27.505 | 27.07 | 27.3 | 3,566,236 | -2.22% |
| 2026-09-25 | 27.94 | 27.96 | 27.65 | 27.92 | 5,311,480 | +0.14% |
| 2026-09-24 | 27.92 | 28.02 | 27.81 | 27.88 | 3,155,065 | -0.11% |
| 2026-09-23 | 27.85 | 28.02 | 27.75 | 27.91 | 5,285,907 | -0.46% |
| 2026-09-22 | 28.18 | 28.31 | 27.86 | 28.04 | 4,631,546 | -0.99% |
| 2026-09-21 | 28.22 | 28.37 | 28.15 | 28.32 | 2,735,452 | +0.60% |
| 2026-09-18 | 27.96 | 28.15 | 27.95 | 28.15 | 3,394,690 | -0.11% |
| 2026-09-17 | 28.26 | 28.48 | 28.06 | 28.18 | 3,920,680 | +0.11% |
| 2026-09-16 | 28.54 | 28.645 | 28.06 | 28.15 | 3,650,274 | -0.88% |
| 2026-09-15 | 28.34 | 28.55 | 28.26 | 28.4 | 4,727,509 | -2.94% |
| 2026-09-14 | 29.31 | 29.44 | 29.08 | 29.26 | 3,384,719 | -0.44% |
| 2026-09-11 | 29.26 | 29.858 | 28.965 | 29.39 | 3,206,739 | +1.87% |
| 2026-09-10 | 28.81 | 29.04 | 28.76 | 28.85 | 4,827,111 | -0.59% |
| 2026-09-09 | 29.16 | 29.2 | 28.92 | 29.02 | 4,029,562 | -1.73% |
| 2026-09-08 | 30.07 | 30.09 | 29.42 | 29.53 | 6,050,468 | -2.54% |
| 2026-09-04 | 30.23 | 30.375 | 30.17 | 30.3 | 2,513,814 | -0.72% |
| 2026-09-03 | 30.67 | 30.67 | 30.355 | 30.52 | 4,795,732 | -0.20% |
| 2026-09-02 | 30.26 | 30.59 | 30.23 | 30.58 | 3,387,130 | +1.29% |
| 2026-09-01 | 30.11 | 30.39 | 30.07 | 30.19 | 2,597,455 | -0.56% |
| 2026-08-31 | 30.37 | 30.545 | 30.32 | 30.36 | 3,281,533 | +1.61% |
| 2026-08-28 | 29.93 | 30.06 | 29.865 | 29.88 | 4,482,727 | +0.07% |
| 2026-08-27 | 30.27 | 30.41 | 29.795 | 29.86 | 4,417,133 | -0.96% |
| 2026-08-26 | 30.4 | 30.65 | 30.115 | 30.15 | 7,134,359 | -0.79% |
| 2026-08-25 | 29.8 | 30.51 | 29.72 | 30.39 | 11,933,379 | +2.53% |
| 2026-08-24 | 29.6 | 29.73 | 29.29 | 29.64 | 3,630,905 | -0.90% |
| 2026-08-21 | 30 | 30.115 | 29.85 | 29.91 | 3,059,733 | +0.81% |
| 2026-08-20 | 29.53 | 29.77 | 29.44 | 29.67 | 3,643,648 | +0.78% |
| 2026-08-19 | 29.3 | 29.63 | 29.25 | 29.44 | 3,823,101 | -0.64% |
| 2026-08-18 | 29.46 | 29.67 | 29.42 | 29.63 | 2,472,555 | +0.78% |
| 2026-08-17 | 29.58 | 29.69 | 29.372 | 29.4 | 2,660,501 | -1.14% |
| 2026-08-14 | 29.61 | 29.77 | 29.61 | 29.74 | 2,494,258 | +0.88% |
| 2026-08-13 | 30.15 | 30.15 | 29.415 | 29.48 | 2,786,526 | -1.21% |
| 2026-08-12 | 29.96 | 29.965 | 29.73 | 29.84 | 2,759,162 | -0.10% |
| 2026-08-11 | 30.16 | 30.305 | 29.865 | 29.87 | 2,818,639 | -0.70% |
| 2026-08-10 | 29.94 | 30.175 | 29.785 | 30.08 | 3,467,011 | -0.46% |
| 2026-08-07 | 30.27 | 30.3 | 29.985 | 30.22 | 4,131,189 | -0.85% |
| 2026-08-06 | 30.5 | 30.665 | 30.395 | 30.48 | 3,827,102 | +0.26% |
| 2026-08-05 | 30.44 | 30.5 | 30.31 | 30.4 | 6,082,940 | +0.23% |
| 2026-08-04 | 30.32 | 30.39 | 30.16 | 30.33 | 5,474,262 | +0.23% |
| 2026-08-03 | 30.3 | 30.52 | 30.055 | 30.26 | 3,685,687 | +1.62% |
| 2026-07-31 | 30.08 | 30.19 | 29.92 | 29.99 | 7,714,983 | -0.89% |
| 2026-07-30 | 30.04 | 30.26 | 29.905 | 30.26 | 5,650,710 | +1.68% |
| 2026-07-29 | 29.96 | 30.125 | 29.73 | 29.76 | 14,659,799 | -1.65% |
| 2026-07-28 | 29.74 | 30.415 | 29.584 | 30.26 | 8,598,580 | +1.24% |
| 2026-07-27 | 30 | 30.15 | 29.755 | 29.89 | 3,664,639 | +1.29% |
| 2026-07-24 | 29.39 | 29.65 | 29.39 | 29.51 | 3,019,770 | +0.92% |
| 2026-07-23 | 29.15 | 29.26 | 29.04 | 29.24 | 3,621,082 | -0.71% |
| 2026-07-22 | 29.8 | 29.8 | 29.34 | 29.45 | 5,788,436 | -2.00% |
| 2026-07-21 | 29.98 | 30.35 | 29.87 | 30.05 | 8,310,066 | +0.97% |
| 2026-07-20 | 29.81 | 30.315 | 29.365 | 29.76 | 12,524,624 | +0.00% |
| 2026-07-17 | 29.83 | 30.03 | 29.565 | 29.76 | 6,982,273 | +0.64% |
| 2026-07-16 | 29.37 | 29.61 | 29.26 | 29.57 | 7,285,308 | +0.58% |
| 2026-07-15 | 29.21 | 29.58 | 29.2 | 29.4 | 5,562,879 | +1.38% |
| 2026-07-14 | 29.56 | 29.56 | 28.93 | 29 | 4,250,573 | -0.89% |
| 2026-07-13 | 29.19 | 29.455 | 29.175 | 29.26 | 4,440,145 | +0.90% |
| 2026-07-10 | 29.31 | 29.35 | 28.855 | 29 | 11,627,044 | -0.41% |
| 2026-07-09 | 28.98 | 29.17 | 28.89 | 29.12 | 9,043,418 | +0.94% |
| 2026-07-08 | 29.09 | 29.175 | 28.83 | 28.85 | 8,995,279 | -2.83% |
| 2026-07-07 | 29.81 | 30.1 | 29.58 | 29.69 | 8,201,169 | -1.30% |
| 2026-07-06 | 29.81 | 30.225 | 29.78 | 30.08 | 13,622,610 | +2.00% |
| 2026-07-02 | 29.49 | 29.51 | 29.22 | 29.49 | 5,110,047 | +1.79% |
| 2026-07-01 | 28.8 | 29.16 | 28.79 | 28.97 | 12,181,447 | -0.21% |
| 2026-06-30 | 29.19 | 29.31 | 28.98 | 29.03 | 5,678,124 | -1.12% |
| 2026-06-29 | 29.4 | 29.4 | 29.22 | 29.36 | 4,689,219 | -0.64% |
| 2026-06-26 | 29.06 | 29.6 | 29.06 | 29.55 | 5,475,157 | +1.41% |
| 2026-06-25 | 29.21 | 29.45 | 29.06 | 29.14 | 7,133,777 | +0.48% |
| 2026-06-24 | 28.81 | 29.1 | 28.77 | 29 | 7,532,953 | +2.40% |
| 2026-06-23 | 27.9 | 28.375 | 27.8 | 28.32 | 7,367,771 | -0.74% |
| 2026-06-22 | 28.15 | 28.66 | 28.06 | 28.53 | 10,880,926 | +2.11% |
| 2026-06-18 | 28.21 | 28.3 | 27.91 | 27.94 | 7,105,405 | +0.18% |
| 2026-06-17 | 28.13 | 28.25 | 27.815 | 27.89 | 5,923,772 | -0.82% |
| 2026-06-16 | 28.05 | 28.295 | 27.975 | 28.12 | 6,744,779 | +1.11% |
| 2026-06-15 | 27.92 | 28.16 | 27.785 | 27.81 | 6,026,448 | +0.07% |
| 2026-06-12 | 27.99 | 28.15 | 27.675 | 27.79 | 8,135,979 | +1.20% |
| 2026-06-11 | 27.15 | 27.51 | 27.08 | 27.46 | 9,503,538 | +2.58% |
| 2026-06-10 | 26.69 | 26.92 | 26.6 | 26.77 | 7,895,527 | +1.83% |
| 2026-06-09 | 26.66 | 26.66 | 26.1 | 26.29 | 12,085,530 | +2.30% |
| 2026-06-08 | 25.86 | 26.055 | 25.615 | 25.7 | 7,600,894 | -0.96% |
| 2026-06-05 | 26.14 | 26.28 | 25.865 | 25.95 | 7,512,745 | -0.54% |
| 2026-06-04 | 25.99 | 26.29 | 25.95 | 26.09 | 6,575,026 | +2.31% |
| 2026-06-03 | 25.55 | 25.86 | 25.46 | 25.5 | 7,602,374 | +0.87% |
| 2026-06-02 | 25.7 | 25.7 | 25.26 | 25.28 | 7,262,063 | -1.83% |
| 2026-06-01 | 25.82 | 26.08 | 25.7 | 25.75 | 7,296,957 | -1.83% |
| 2026-05-29 | 26.4 | 26.49 | 26.15 | 26.23 | 8,152,645 | +0.23% |
| 2026-05-28 | 25.94 | 26.295 | 25.7 | 26.17 | 4,598,432 | +0.08% |
| 2026-05-27 | 26.45 | 26.48 | 26.145 | 26.15 | 5,339,600 | -0.30% |
| 2026-05-26 | 26.4 | 26.48 | 26.225 | 26.23 | 4,023,948 | +0.96% |
| 2026-05-22 | 26.09 | 26.33 | 25.92 | 25.98 | 6,184,614 | +0.35% |
| 2026-05-21 | 25.52 | 25.99 | 25.3 | 25.89 | 12,946,408 | +0.82% |
| 2026-05-20 | 25.46 | 25.79 | 25.23 | 25.68 | 8,899,086 | +1.70% |
| 2026-05-19 | 25.54 | 25.57 | 25.17 | 25.25 | 9,558,314 | -2.36% |
| 2026-05-18 | 26.12 | 26.265 | 25.773 | 25.86 | 5,629,599 | -0.73% |
| 2026-05-15 | 25.98 | 26.055 | 25.835 | 26.05 | 3,961,680 | -0.50% |
| 2026-05-14 | 25.88 | 26.27 | 25.88 | 26.18 | 4,365,067 | +1.95% |
| 2026-05-13 | 25.63 | 25.93 | 25.62 | 25.68 | 8,101,936 | -0.39% |