-
5 DAY PERFORMANCE
+0.44% -
1 MONTH PERFORMANCE
+0.54% -
3 MONTH PERFORMANCE
+6.21% -
6 MONTH PERFORMANCE
+9.37% -
YEAR-TO-DATE PERFORMANCE
+24.83% -
1 YEAR PERFORMANCE
+34.11%
ICICI Bank Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $29.50 | $29.75 (0.85%) | $29.82 | $29.48 | 5.00 M | $104.73 B |
| 11/15/2024 | $29.58 | $29.46 (-0.41%) | $29.66 | $29.37 | 2.83 M | $103.71 B |
| 11/14/2024 | $29.64 | $29.63 (-0.03%) | $29.70 | $29.42 | 2.74 M | $104.31 B |
| 11/13/2024 | $29.78 | $29.73 (-0.17%) | $29.81 | $29.64 | 2.13 M | $104.66 B |
| 11/12/2024 | $29.97 | $29.95 (-0.07%) | $30.08 | $29.85 | 4.15 M | $105.43 B |
| 11/11/2024 | $29.82 | $30.00 (0.6%) | $30.09 | $29.75 | 2.93 M | $105.61 B |
| 11/08/2024 | $29.86 | $29.82 (-0.13%) | $29.92 | $29.68 | 2.98 M | $104.98 B |
| 11/07/2024 | $30.44 | $30.00 (-1.45%) | $30.44 | $29.85 | 7.26 M | $105.61 B |
| 11/06/2024 | $31.10 | $30.90 (-0.64%) | $31.10 | $30.55 | 3.52 M | $108.78 B |
| 11/05/2024 | $30.55 | $30.99 (1.44%) | $31.17 | $30.55 | 4.54 M | $109.09 B |
| 11/04/2024 | $30.31 | $30.19 (-0.4%) | $30.47 | $30.18 | 6.19 M | $106.28 B |
| 11/01/2024 | $30.56 | $30.38 (-0.59%) | $30.68 | $30.36 | 4.93 M | $106.95 B |
| 10/31/2024 | $30.82 | $30.41 (-1.33%) | $30.82 | $30.39 | 4.73 M | $107.05 B |
| 10/30/2024 | $31.00 | $31.29 (0.94%) | $31.53 | $30.90 | 10.40 M | $110.15 B |
| 10/29/2024 | $31.56 | $31.25 (-0.98%) | $31.60 | $31.20 | 6.05 M | $109.82 B |
| 10/28/2024 | $30.68 | $31.15 (1.53%) | $31.20 | $30.57 | 10.49 M | $109.47 B |
| 10/25/2024 | $29.54 | $29.48 (-0.2%) | $29.68 | $29.46 | 3.61 M | $103.60 B |
| 10/24/2024 | $29.60 | $29.57 (-0.1%) | $29.69 | $29.50 | 2.90 M | $103.92 B |
| 10/23/2024 | $29.48 | $29.57 (0.31%) | $29.67 | $29.42 | 5.20 M | $103.92 B |
| 10/22/2024 | $29.78 | $29.86 (0.27%) | $29.87 | $29.72 | 7.21 M | $104.94 B |
| 10/21/2024 | $29.56 | $29.52 (-0.14%) | $29.61 | $29.46 | 5.48 M | $103.74 B |
| 10/18/2024 | $29.71 | $29.60 (-0.37%) | $29.78 | $29.56 | 4.25 M | $104.03 B |
| 10/17/2024 | $29.26 | $28.88 (-1.3%) | $29.26 | $28.79 | 4.61 M | $101.50 B |
| 10/16/2024 | $29.42 | $29.55 (0.44%) | $29.60 | $29.36 | 4.63 M | $103.85 B |
| 10/15/2024 | $29.51 | $29.29 (-0.75%) | $29.57 | $29.27 | 4.58 M | $102.94 B |
| 10/14/2024 | $29.12 | $29.14 (0.07%) | $29.19 | $29.03 | 3.11 M | $102.41 B |
| 10/11/2024 | $29.00 | $28.70 (-1.03%) | $29.00 | $28.68 | 3.77 M | $100.86 B |
| 10/10/2024 | $29.43 | $29.20 (-0.78%) | $29.45 | $29.15 | 4.74 M | $102.62 B |
| 10/09/2024 | $29.32 | $29.35 (0.1%) | $29.43 | $29.14 | 6.29 M | $103.15 B |
| 10/08/2024 | $29.22 | $29.30 (0.27%) | $29.37 | $29.12 | 5.23 M | $102.97 B |
| 10/07/2024 | $29.18 | $28.81 (-1.27%) | $29.32 | $28.79 | 7.31 M | $101.25 B |
| 10/04/2024 | $29.34 | $29.41 (0.24%) | $29.46 | $29.30 | 7.50 M | $103.36 B |
| 10/03/2024 | $29.46 | $29.30 (-0.54%) | $29.60 | $29.20 | 13.42 M | $102.97 B |
| 10/02/2024 | $29.87 | $29.62 (-0.84%) | $29.89 | $29.45 | 7.98 M | $104.10 B |
| 10/01/2024 | $30.03 | $29.87 (-0.53%) | $30.09 | $29.71 | 6.29 M | $104.97 B |
| 09/30/2024 | $30.16 | $29.85 (-1.03%) | $30.19 | $29.78 | 13.15 M | $104.90 B |
| 09/27/2024 | $31.07 | $30.60 (-1.51%) | $31.07 | $30.55 | 4.49 M | $107.54 B |
| 09/26/2024 | $31.34 | $31.28 (-0.19%) | $31.49 | $31.24 | 7.04 M | $109.93 B |
| 09/25/2024 | $31.27 | $31.28 (0.03%) | $31.43 | $31.18 | 4.82 M | $109.93 B |
| 09/24/2024 | $31.37 | $31.25 (-0.38%) | $31.39 | $31.21 | 3.30 M | $109.82 B |
| 09/23/2024 | $31.41 | $31.36 (-0.16%) | $31.43 | $31.23 | 6.41 M | $110.21 B |
| 09/20/2024 | $31.51 | $31.38 (-0.41%) | $31.60 | $31.32 | 7.00 M | $110.28 B |
| 09/19/2024 | $30.67 | $30.78 (0.36%) | $30.87 | $30.64 | 4.08 M | $108.17 B |
| 09/18/2024 | $30.42 | $30.44 (0.07%) | $30.56 | $30.28 | 4.79 M | $106.98 B |
| 09/17/2024 | $30.07 | $29.94 (-0.43%) | $30.09 | $29.86 | 7.59 M | $105.22 B |
| 09/16/2024 | $30.00 | $29.95 (-0.17%) | $30.11 | $29.91 | 10.70 M | $105.26 B |
| 09/13/2024 | $29.59 | $29.62 (0.1%) | $29.66 | $29.54 | 6.89 M | $104.10 B |
| 09/12/2024 | $29.42 | $29.62 (0.68%) | $29.65 | $29.41 | 3.27 M | $104.10 B |
| 09/11/2024 | $29.03 | $29.19 (0.55%) | $29.26 | $28.94 | 5.52 M | $102.58 B |
| 09/10/2024 | $29.20 | $28.96 (-0.82%) | $29.26 | $28.64 | 5.52 M | $101.78 B |
| 09/09/2024 | $29.43 | $29.13 (-1.02%) | $29.43 | $29.10 | 4.76 M | $102.37 B |
| 09/06/2024 | $28.76 | $28.56 (-0.7%) | $28.86 | $28.43 | 5.26 M | $100.37 B |
| 09/05/2024 | $29.65 | $29.11 (-1.82%) | $29.65 | $29.03 | 4.39 M | $102.30 B |
| 09/04/2024 | $29.49 | $29.60 (0.37%) | $29.72 | $29.47 | 5.99 M | $104.03 B |
| 09/03/2024 | $29.66 | $29.49 (-0.57%) | $29.69 | $29.44 | 7.16 M | $103.64 B |
| 08/30/2024 | $29.20 | $29.31 (0.38%) | $29.32 | $29.13 | 2.87 M | $103.01 B |
| 08/29/2024 | $28.95 | $29.12 (0.59%) | $29.26 | $28.94 | 2.90 M | $102.34 B |
| 08/28/2024 | $28.91 | $28.89 (-0.07%) | $29.02 | $28.83 | 2.74 M | $101.53 B |
| 08/27/2024 | $28.89 | $29.00 (0.38%) | $29.07 | $28.86 | 4.09 M | $101.92 B |
| 08/26/2024 | $28.70 | $28.67 (-0.1%) | $28.79 | $28.63 | 2.75 M | $100.76 B |
| 08/23/2024 | $28.54 | $28.60 (0.21%) | $28.72 | $28.50 | 4.24 M | $100.51 B |
| 08/22/2024 | $28.28 | $28.34 (0.21%) | $28.42 | $28.13 | 3.92 M | $99.60 B |
| 08/21/2024 | $27.91 | $28.10 (0.68%) | $28.14 | $27.91 | 3.66 M | $98.75 B |
| 08/20/2024 | $27.95 | $27.91 (-0.14%) | $28.04 | $27.85 | 9.37 M | $98.09 B |
| 08/19/2024 | $28.10 | $28.02 (-0.28%) | $28.15 | $28.01 | 2.60 M | $98.47 B |