5 DAY PERFORMANCE
+0.98%
1 MONTH PERFORMANCE
+0.16%
3 MONTH PERFORMANCE
-0.99%
6 MONTH PERFORMANCE
-6.56%
YEAR-TO-DATE PERFORMANCE
+3.76%
1 YEAR PERFORMANCE
+9.37%
ICICI Bank Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $30.85 | $30.92 (0.23%) | $31.08 | $30.85 | 3.11 M | $110.51 B |
| 02/17/2026 | $31.03 | $30.93 (-0.32%) | $31.16 | $30.89 | 2.93 M | $110.55 B |
| 02/13/2026 | $31.11 | $30.62 (-1.58%) | $31.17 | $30.52 | 5.39 M | $109.44 B |
| 02/12/2026 | $31.50 | $31.26 (-0.76%) | $31.68 | $31.25 | 5.38 M | $111.73 B |
| 02/11/2026 | $31.01 | $31.12 (0.35%) | $31.23 | $30.97 | 6.06 M | $111.23 B |
| 02/10/2026 | $30.87 | $31.15 (0.91%) | $31.32 | $30.86 | 5.02 M | $111.33 B |
| 02/09/2026 | $30.64 | $30.74 (0.33%) | $30.84 | $30.47 | 3.87 M | $109.87 B |
| 02/06/2026 | $30.96 | $31.18 (0.71%) | $31.21 | $30.93 | 4.03 M | $111.44 B |
| 02/05/2026 | $30.73 | $30.88 (0.49%) | $30.98 | $30.57 | 6.14 M | $110.37 B |
| 02/04/2026 | $30.90 | $30.92 (0.06%) | $31.09 | $30.84 | 7.13 M | $110.51 B |
| 02/03/2026 | $30.75 | $30.46 (-0.94%) | $31.19 | $30.46 | 9.18 M | $108.87 B |
| 02/02/2026 | $29.23 | $30.75 (5.2%) | $30.78 | $29.15 | 12.75 M | $109.90 B |
| 01/30/2026 | $29.50 | $29.29 (-0.71%) | $29.50 | $29.14 | 4.69 M | $104.69 B |
| 01/29/2026 | $29.81 | $29.77 (-0.13%) | $29.87 | $29.61 | 8.92 M | $106.40 B |
| 01/28/2026 | $29.65 | $29.58 (-0.24%) | $29.65 | $29.34 | 10.45 M | $105.72 B |
| 01/27/2026 | $29.42 | $29.75 (1.12%) | $29.81 | $29.42 | 6.51 M | $106.33 B |
| 01/26/2026 | $29.20 | $29.20 (0%) | $29.35 | $29.09 | 5.92 M | $104.36 B |
| 01/23/2026 | $29.06 | $29.15 (0.31%) | $29.19 | $28.82 | 5.90 M | $104.19 B |
| 01/22/2026 | $29.16 | $29.16 (0%) | $29.31 | $29.00 | 7.09 M | $104.22 B |
| 01/21/2026 | $29.20 | $29.30 (0.34%) | $29.34 | $28.99 | 14.41 M | $104.72 B |
| 01/20/2026 | $29.95 | $29.50 (-1.5%) | $30.05 | $29.08 | 23.34 M | $105.44 B |
| 01/16/2026 | $30.72 | $30.87 (0.49%) | $31.15 | $30.68 | 6.38 M | $110.33 B |
| 01/15/2026 | $30.98 | $30.82 (-0.52%) | $31.10 | $30.72 | 8.29 M | $109.84 B |
| 01/14/2026 | $31.25 | $31.07 (-0.58%) | $31.25 | $31.02 | 6.49 M | $110.73 B |
| 01/13/2026 | $31.49 | $31.22 (-0.86%) | $31.60 | $31.16 | 8.94 M | $111.27 B |
| 01/12/2026 | $31.03 | $31.20 (0.55%) | $31.26 | $30.88 | 6.27 M | $111.20 B |
| 01/09/2026 | $30.82 | $30.66 (-0.52%) | $30.94 | $30.60 | 6.91 M | $109.27 B |
| 01/08/2026 | $31.54 | $31.32 (-0.7%) | $31.78 | $31.30 | 10.14 M | $111.63 B |
| 01/07/2026 | $31.47 | $31.38 (-0.29%) | $31.63 | $31.34 | 6.74 M | $111.84 B |
| 01/06/2026 | $31.10 | $30.87 (-0.74%) | $31.21 | $30.84 | 6.87 M | $110.02 B |
| 01/05/2026 | $30.08 | $30.08 (0%) | $30.34 | $30.05 | 7.47 M | $107.21 B |
| 01/02/2026 | $29.80 | $29.99 (0.64%) | $29.99 | $29.64 | 3.80 M | $106.89 B |
| 12/31/2025 | $29.91 | $29.80 (-0.37%) | $29.91 | $29.75 | 2.51 M | $106.21 B |
| 12/30/2025 | $29.83 | $29.85 (0.07%) | $29.88 | $29.78 | 3.15 M | $106.39 B |
| 12/29/2025 | $29.87 | $29.83 (-0.13%) | $29.87 | $29.71 | 4.82 M | $106.32 B |
| 12/26/2025 | $30.01 | $30.05 (0.13%) | $30.05 | $29.90 | 2.14 M | $107.10 B |
| 12/24/2025 | $30.07 | $30.03 (-0.13%) | $30.14 | $29.97 | 2.45 M | $107.03 B |
| 12/23/2025 | $30.10 | $30.15 (0.17%) | $30.15 | $30.02 | 4.89 M | $107.46 B |
| 12/22/2025 | $30.16 | $29.99 (-0.56%) | $30.20 | $29.97 | 5.27 M | $106.89 B |
| 12/19/2025 | $29.90 | $29.92 (0.07%) | $30.19 | $29.88 | 12.07 M | $106.64 B |
| 12/18/2025 | $29.77 | $29.69 (-0.27%) | $30.04 | $29.65 | 9.84 M | $105.82 B |
| 12/17/2025 | $29.80 | $29.64 (-0.54%) | $29.85 | $29.56 | 6.88 M | $105.64 B |
| 12/16/2025 | $30.10 | $29.70 (-1.33%) | $30.20 | $29.67 | 5.74 M | $105.85 B |
| 12/15/2025 | $30.13 | $30.23 (0.33%) | $30.29 | $30.08 | 4.43 M | $107.74 B |
| 12/12/2025 | $30.30 | $30.24 (-0.2%) | $30.35 | $30.11 | 6.98 M | $107.78 B |
| 12/11/2025 | $30.18 | $30.20 (0.07%) | $30.37 | $30.17 | 6.70 M | $107.63 B |
| 12/10/2025 | $30.27 | $30.34 (0.23%) | $30.34 | $30.12 | 5.01 M | $108.13 B |
| 12/09/2025 | $30.47 | $30.37 (-0.33%) | $30.57 | $30.34 | 4.46 M | $108.24 B |
| 12/08/2025 | $30.66 | $30.36 (-0.98%) | $30.66 | $30.26 | 5.72 M | $108.20 B |
| 12/05/2025 | $30.85 | $30.69 (-0.52%) | $30.86 | $30.64 | 3.75 M | $109.38 B |
| 12/04/2025 | $30.71 | $30.70 (-0.03%) | $30.88 | $30.51 | 3.01 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 |
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.
