5 DAY PERFORMANCE
+1.18%
1 MONTH PERFORMANCE
+7.01%
3 MONTH PERFORMANCE
+16.44%
6 MONTH PERFORMANCE
+7.32%
YEAR-TO-DATE PERFORMANCE
+12.46%
1 YEAR PERFORMANCE
+21.98%
ICICI Bank Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $33.87 | $33.53 (-1.02%) | $33.87 | $33.47 | 3.22 M | $59.15 B |
| 04/29/2025 | $33.68 | $33.78 (0.3%) | $33.78 | $33.48 | 4.49 M | $59.58 B |
| 04/28/2025 | $33.72 | $33.52 (-0.59%) | $33.90 | $33.46 | 3.56 M | $59.13 B |
| 04/25/2025 | $32.94 | $33.19 (0.76%) | $33.23 | $32.88 | 4.48 M | $58.54 B |
| 04/24/2025 | $33.24 | $33.21 (-0.09%) | $33.29 | $32.93 | 5.27 M | $58.58 B |
| 04/23/2025 | $33.42 | $33.27 (-0.45%) | $33.59 | $33.07 | 7.83 M | $58.68 B |
| 04/22/2025 | $33.69 | $34.08 (1.16%) | $34.08 | $33.63 | 8.89 M | $60.11 B |
| 04/21/2025 | $33.47 | $33.53 (0.18%) | $34.14 | $33.28 | 7.28 M | $59.14 B |
| 04/17/2025 | $32.90 | $33.22 (0.97%) | $33.52 | $32.88 | 7.60 M | $58.60 B |
| 04/16/2025 | $31.98 | $31.97 (-0.03%) | $32.14 | $31.73 | 14.88 M | $56.39 B |
| 04/15/2025 | $31.66 | $31.86 (0.63%) | $31.99 | $31.58 | 5.81 M | $56.20 B |
| 04/14/2025 | $31.56 | $31.28 (-0.89%) | $31.63 | $31.24 | 7.27 M | $55.17 B |
| 04/11/2025 | $30.68 | $31.34 (2.15%) | $31.51 | $30.53 | 4.62 M | $55.28 B |
| 04/10/2025 | $31.07 | $30.80 (-0.87%) | $31.28 | $30.29 | 5.90 M | $54.33 B |
| 04/09/2025 | $29.78 | $31.25 (4.94%) | $31.32 | $29.73 | 7.62 M | $55.12 B |
| 04/08/2025 | $30.86 | $30.16 (-2.27%) | $31.02 | $29.94 | 7.16 M | $53.20 B |
| 04/07/2025 | $29.73 | $30.29 (1.88%) | $30.71 | $29.63 | 8.40 M | $53.43 B |
| 04/04/2025 | $30.80 | $30.29 (-1.66%) | $30.92 | $30.12 | 6.94 M | $53.43 B |
| 04/03/2025 | $31.05 | $31.26 (0.68%) | $31.48 | $31.01 | 4.27 M | $55.14 B |
| 04/02/2025 | $31.18 | $31.44 (0.83%) | $31.44 | $31.14 | 2.43 M | $55.46 B |
| 04/01/2025 | $31.02 | $31.13 (0.35%) | $31.25 | $30.98 | 3.84 M | $54.91 B |
| 03/31/2025 | $31.06 | $31.52 (1.48%) | $31.60 | $31.01 | 3.20 M | $55.60 B |
| 03/28/2025 | $31.60 | $31.38 (-0.7%) | $31.74 | $31.30 | 2.65 M | $55.35 B |
| 03/27/2025 | $31.37 | $31.31 (-0.19%) | $31.51 | $31.30 | 4.65 M | $55.23 B |
| 03/26/2025 | $31.16 | $31.40 (0.77%) | $31.46 | $31.16 | 3.06 M | $55.39 B |
| 03/25/2025 | $31.30 | $31.51 (0.67%) | $31.58 | $31.21 | 3.87 M | $55.58 B |
| 03/24/2025 | $31.93 | $31.67 (-0.81%) | $31.99 | $31.59 | 7.53 M | $55.86 B |
| 03/21/2025 | $31.14 | $31.28 (0.45%) | $31.45 | $31.10 | 6.31 M | $55.17 B |
| 03/20/2025 | $30.56 | $30.64 (0.26%) | $30.77 | $30.49 | 5.07 M | $54.05 B |
| 03/19/2025 | $30.60 | $30.62 (0.07%) | $30.68 | $30.36 | 5.75 M | $54.01 B |
| 03/18/2025 | $30.30 | $30.57 (0.89%) | $30.68 | $30.21 | 7.50 M | $53.92 B |
| 03/17/2025 | $29.39 | $29.84 (1.53%) | $29.87 | $29.39 | 8.14 M | $52.63 B |
| 03/14/2025 | $29.08 | $29.29 (0.72%) | $29.37 | $29.02 | 5.48 M | $51.66 B |
| 03/13/2025 | $28.71 | $28.95 (0.84%) | $29.05 | $28.69 | 6.93 M | $51.06 B |
| 03/12/2025 | $28.62 | $28.79 (0.59%) | $28.87 | $28.47 | 5.90 M | $50.78 B |
| 03/11/2025 | $28.48 | $28.52 (0.14%) | $28.71 | $28.27 | 5.32 M | $50.31 B |
| 03/10/2025 | $27.64 | $28.09 (1.63%) | $28.18 | $27.60 | 11.04 M | $49.55 B |
| 03/07/2025 | $27.88 | $27.85 (-0.11%) | $27.90 | $27.53 | 3.75 M | $49.12 B |
| 03/06/2025 | $27.96 | $27.92 (-0.14%) | $28.17 | $27.83 | 3.47 M | $49.25 B |
| 03/05/2025 | $27.88 | $28.11 (0.82%) | $28.16 | $27.74 | 5.07 M | $49.58 B |
| 03/04/2025 | $27.77 | $27.60 (-0.61%) | $27.89 | $27.53 | 4.61 M | $48.68 B |
| 03/03/2025 | $27.91 | $27.89 (-0.07%) | $28.14 | $27.75 | 5.53 M | $49.19 B |
| 02/28/2025 | $27.54 | $27.88 (1.23%) | $27.88 | $27.46 | 5.00 M | $49.18 B |
| 02/27/2025 | $27.97 | $27.90 (-0.25%) | $28.12 | $27.90 | 2.97 M | $49.21 B |
| 02/26/2025 | $28.22 | $28.07 (-0.53%) | $28.27 | $28.07 | 2.68 M | $49.51 B |
| 02/25/2025 | $28.18 | $28.19 (0.04%) | $28.34 | $28.15 | 5.36 M | $49.72 B |
| 02/24/2025 | $28.12 | $28.23 (0.39%) | $28.25 | $28.02 | 5.54 M | $49.79 B |
| 02/21/2025 | $28.37 | $28.16 (-0.74%) | $28.42 | $28.16 | 3.17 M | $49.67 B |
| 02/20/2025 | $28.70 | $28.60 (-0.35%) | $28.73 | $28.47 | 3.45 M | $50.45 B |
| 02/19/2025 | $28.76 | $28.89 (0.45%) | $28.90 | $28.67 | 4.43 M | $50.96 B |
| 02/18/2025 | $28.59 | $28.27 (-1.12%) | $28.70 | $28.27 | 8.11 M | $49.86 B |
| 02/14/2025 | $29.18 | $29.16 (-0.07%) | $29.41 | $29.10 | 3.99 M | $51.43 B |
| 02/13/2025 | $28.80 | $29.15 (1.22%) | $29.19 | $28.78 | 5.34 M | $51.42 B |
| 02/12/2025 | $28.82 | $28.85 (0.1%) | $29.05 | $28.77 | 3.24 M | $50.89 B |
| 02/11/2025 | $28.51 | $29.02 (1.79%) | $29.08 | $28.49 | 4.13 M | $51.19 B |
| 02/10/2025 | $28.62 | $28.53 (-0.31%) | $28.68 | $28.50 | 4.10 M | $50.32 B |
| 02/07/2025 | $28.67 | $28.43 (-0.84%) | $28.71 | $28.35 | 4.16 M | $50.15 B |
| 02/06/2025 | $29.14 | $29.06 (-0.27%) | $29.16 | $28.92 | 3.01 M | $51.26 B |
| 02/05/2025 | $29.09 | $29.18 (0.31%) | $29.19 | $29.05 | 5.08 M | $51.47 B |
| 02/04/2025 | $29.02 | $29.18 (0.55%) | $29.22 | $29.01 | 2.60 M | $51.47 B |
| 02/03/2025 | $28.50 | $28.81 (1.09%) | $28.89 | $28.46 | 2.60 M | $50.82 B |
| 01/31/2025 | $28.83 | $28.67 (-0.55%) | $28.87 | $28.67 | 3.46 M | $50.57 B |
| 01/30/2025 | $28.87 | $28.84 (-0.1%) | $28.87 | $28.76 | 2.70 M | $50.87 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
