5 DAY PERFORMANCE
-1.68%
1 MONTH PERFORMANCE
+1.10%
3 MONTH PERFORMANCE
-3.05%
6 MONTH PERFORMANCE
-9.18%
YEAR-TO-DATE PERFORMANCE
+2.83%
1 YEAR PERFORMANCE
-3.75%
ICICI Bank Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $30.78 | $30.70 (-0.26%) | $30.83 | $30.51 | 2.55 M | $109.42 B |
| 12/03/2025 | $30.80 | $30.71 (-0.29%) | $30.96 | $30.70 | 4.48 M | $109.45 B |
| 12/02/2025 | $30.60 | $30.60 (0%) | $30.63 | $30.42 | 4.24 M | $109.06 B |
| 12/01/2025 | $31.17 | $30.58 (-1.89%) | $31.17 | $30.54 | 6.34 M | $108.99 B |
| 11/28/2025 | $31.02 | $31.23 (0.68%) | $31.42 | $31.02 | 2.75 M | $111.30 B |
| 11/26/2025 | $30.94 | $31.01 (0.23%) | $31.05 | $30.80 | 3.76 M | $110.52 B |
| 11/25/2025 | $30.44 | $30.62 (0.59%) | $30.75 | $30.32 | 4.40 M | $109.13 B |
| 11/24/2025 | $30.76 | $30.56 (-0.65%) | $30.79 | $30.49 | 3.95 M | $108.92 B |
| 11/21/2025 | $30.63 | $30.85 (0.72%) | $30.91 | $30.54 | 5.08 M | $109.95 B |
| 11/20/2025 | $31.09 | $31.02 (-0.23%) | $31.17 | $30.97 | 3.10 M | $110.56 B |
| 11/19/2025 | $31.25 | $31.13 (-0.38%) | $31.32 | $31.07 | 3.18 M | $110.95 B |
| 11/18/2025 | $30.96 | $31.23 (0.87%) | $31.29 | $30.75 | 4.92 M | $111.30 B |
| 11/17/2025 | $31.06 | $31.07 (0.03%) | $31.47 | $31.02 | 5.71 M | $110.73 B |
| 11/14/2025 | $30.66 | $31.15 (1.6%) | $31.19 | $30.66 | 3.72 M | $111.02 B |
| 11/13/2025 | $31.04 | $30.97 (-0.23%) | $31.14 | $30.97 | 5.02 M | $110.38 B |
| 11/12/2025 | $30.67 | $30.54 (-0.42%) | $30.67 | $30.50 | 3.00 M | $108.85 B |
| 11/11/2025 | $30.45 | $30.77 (1.05%) | $30.77 | $30.40 | 4.64 M | $109.67 B |
| 11/10/2025 | $30.28 | $30.35 (0.23%) | $30.36 | $30.12 | 4.23 M | $108.17 B |
| 11/07/2025 | $30.41 | $30.23 (-0.59%) | $30.41 | $30.04 | 4.58 M | $107.74 B |
| 11/06/2025 | $29.98 | $29.87 (-0.37%) | $30.01 | $29.66 | 7.52 M | $106.46 B |
| 11/05/2025 | $30.39 | $30.37 (-0.07%) | $30.52 | $30.29 | 3.34 M | $108.24 B |
| 11/04/2025 | $30.25 | $30.41 (0.53%) | $30.50 | $30.20 | 4.34 M | $108.38 B |
| 11/03/2025 | $30.52 | $30.48 (-0.13%) | $30.62 | $30.29 | 4.89 M | $108.63 B |
| 10/31/2025 | $30.30 | $30.30 (0%) | $30.33 | $30.05 | 7.04 M | $107.99 B |
| 10/30/2025 | $30.83 | $30.73 (-0.32%) | $30.91 | $30.70 | 5.20 M | $109.52 B |
| 10/29/2025 | $31.00 | $31.02 (0.06%) | $31.10 | $30.89 | 3.20 M | $110.56 B |
| 10/28/2025 | $30.95 | $30.90 (-0.16%) | $30.98 | $30.71 | 4.25 M | $110.13 B |
| 10/27/2025 | $31.22 | $31.13 (-0.29%) | $31.36 | $31.05 | 3.96 M | $110.95 B |
| 10/24/2025 | $31.25 | $31.25 (0%) | $31.34 | $31.15 | 3.28 M | $111.38 B |
| 10/23/2025 | $31.10 | $31.14 (0.13%) | $31.36 | $31.00 | 4.16 M | $110.98 B |
| 10/22/2025 | $31.32 | $31.78 (1.47%) | $31.85 | $31.32 | 4.12 M | $113.27 B |
| 10/21/2025 | $31.00 | $31.24 (0.77%) | $31.32 | $31.00 | 3.71 M | $111.34 B |
| 10/20/2025 | $31.45 | $31.00 (-1.43%) | $31.57 | $30.87 | 9.87 M | $110.49 B |
| 10/17/2025 | $32.41 | $32.94 (1.64%) | $33.03 | $32.29 | 10.23 M | $117.40 B |
| 10/16/2025 | $32.19 | $31.88 (-0.96%) | $32.34 | $31.88 | 5.43 M | $113.62 B |
| 10/15/2025 | $31.56 | $31.92 (1.14%) | $31.97 | $31.56 | 4.00 M | $113.76 B |
| 10/14/2025 | $31.13 | $31.34 (0.67%) | $31.34 | $31.11 | 2.79 M | $111.70 B |
| 10/13/2025 | $31.04 | $31.15 (0.35%) | $31.22 | $31.02 | 3.87 M | $111.02 B |
| 10/10/2025 | $31.10 | $31.09 (-0.03%) | $31.48 | $31.00 | 3.14 M | $110.81 B |
| 10/09/2025 | $30.82 | $30.86 (0.13%) | $30.86 | $30.63 | 5.61 M | $109.99 B |
| 10/08/2025 | $30.91 | $30.74 (-0.55%) | $30.92 | $30.60 | 5.10 M | $109.56 B |
| 10/07/2025 | $30.82 | $31.02 (0.65%) | $31.19 | $30.82 | 4.02 M | $110.56 B |
| 10/06/2025 | $30.67 | $30.74 (0.23%) | $30.76 | $30.53 | 4.20 M | $109.56 B |
| 10/03/2025 | $30.67 | $30.76 (0.29%) | $30.78 | $30.55 | 3.57 M | $109.63 B |
| 10/02/2025 | $30.54 | $30.63 (0.29%) | $30.65 | $30.40 | 4.12 M | $109.17 B |
| 10/01/2025 | $30.80 | $30.54 (-0.84%) | $30.89 | $30.52 | 5.53 M | $108.85 B |
| 09/30/2025 | $30.32 | $30.23 (-0.3%) | $30.36 | $30.15 | 4.23 M | $107.74 B |
| 09/29/2025 | $30.56 | $30.31 (-0.82%) | $30.56 | $30.25 | 3.10 M | $108.03 B |
| 09/26/2025 | $30.69 | $30.62 (-0.23%) | $30.72 | $30.51 | 4.15 M | $109.13 B |
| 09/25/2025 | $30.90 | $30.69 (-0.68%) | $30.97 | $30.68 | 4.59 M | $109.38 B |
| 09/24/2025 | $31.33 | $30.97 (-1.15%) | $31.33 | $30.96 | 6.67 M | $110.38 B |
| 09/23/2025 | $31.54 | $31.35 (-0.6%) | $31.63 | $31.32 | 3.38 M | $111.73 B |
| 09/22/2025 | $31.77 | $31.75 (-0.06%) | $31.93 | $31.75 | 4.10 M | $113.16 B |
| 09/19/2025 | $31.98 | $31.97 (-0.03%) | $32.16 | $31.97 | 6.16 M | $113.94 B |
| 09/18/2025 | $32.21 | $32.06 (-0.47%) | $32.22 | $31.92 | 5.75 M | $114.26 B |
| 09/17/2025 | $32.34 | $32.60 (0.8%) | $32.84 | $32.32 | 7.47 M | $116.19 B |
| 09/16/2025 | $32.02 | $32.24 (0.69%) | $32.38 | $32.02 | 4.07 M | $114.90 B |
| 09/15/2025 | $32.10 | $32.01 (-0.28%) | $32.17 | $31.98 | 3.24 M | $114.08 B |
| 09/12/2025 | $31.97 | $32.07 (0.31%) | $32.10 | $31.96 | 3.08 M | $114.30 B |
| 09/11/2025 | $31.50 | $31.98 (1.52%) | $31.98 | $31.49 | 5.07 M | $113.98 B |
| 09/10/2025 | $31.83 | $31.65 (-0.57%) | $31.84 | $31.54 | 6.32 M | $112.80 B |
| 09/09/2025 | $31.80 | $31.80 (0%) | $31.91 | $31.77 | 4.17 M | $113.34 B |
| 09/08/2025 | $31.78 | $31.86 (0.25%) | $31.88 | $31.64 | 4.56 M | $113.55 B |
| 09/05/2025 | $31.99 | $31.67 (-1%) | $31.99 | $31.63 | 5.21 M | $112.87 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.
