-
5 DAY PERFORMANCE
-2.08% -
1 MONTH PERFORMANCE
+5.08% -
3 MONTH PERFORMANCE
+6.21% -
6 MONTH PERFORMANCE
+15.87% -
YEAR-TO-DATE PERFORMANCE
+28.36% -
1 YEAR PERFORMANCE
+32.35%
ICICI Bank Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $31.07 | $30.60 (-1.51%) | $31.07 | $30.55 | 4.23 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 |
| 08/16/2024 | $28.13 | $28.19 (0.21%) | $28.25 | $28.08 | 2.71 M | $99.07 B |
| 08/15/2024 | $27.76 | $27.84 (0.29%) | $27.89 | $27.69 | 5.75 M | $97.84 B |
| 08/14/2024 | $27.58 | $27.58 (0%) | $27.65 | $27.50 | 2.99 M | $96.93 B |
| 08/13/2024 | $27.76 | $27.62 (-0.5%) | $27.77 | $27.51 | 6.44 M | $97.07 B |
| 08/12/2024 | $27.97 | $27.76 (-0.75%) | $28.06 | $27.74 | 4.06 M | $97.56 B |
| 08/09/2024 | $28.02 | $28.12 (0.36%) | $28.16 | $28.00 | 4.19 M | $98.82 B |
| 08/08/2024 | $27.81 | $28.14 (1.19%) | $28.21 | $27.81 | 9.79 M | $98.89 B |
| 08/07/2024 | $28.13 | $27.78 (-1.24%) | $28.18 | $27.70 | 3.73 M | $97.63 B |
| 08/06/2024 | $27.81 | $27.84 (0.11%) | $27.99 | $27.55 | 7.20 M | $97.84 B |
| 08/05/2024 | $27.43 | $27.82 (1.42%) | $27.83 | $27.26 | 8.65 M | $97.77 B |
| 08/02/2024 | $28.19 | $28.11 (-0.28%) | $28.35 | $28.04 | 5.25 M | $98.79 B |
| 08/01/2024 | $28.89 | $28.79 (-0.35%) | $28.89 | $28.59 | 5.49 M | $101.18 B |
| 07/31/2024 | $29.11 | $29.11 (0%) | $29.22 | $28.97 | 4.11 M | $102.30 B |
| 07/30/2024 | $28.72 | $28.88 (0.56%) | $29.02 | $28.72 | 6.61 M | $101.50 B |
| 07/29/2024 | $28.87 | $28.78 (-0.31%) | $29.03 | $28.76 | 4.83 M | $101.14 B |
| 07/26/2024 | $28.69 | $28.76 (0.24%) | $28.86 | $28.64 | 4.75 M | $101.07 B |
| 07/25/2024 | $28.40 | $28.30 (-0.35%) | $28.61 | $28.29 | 6.88 M | $99.46 B |
| 07/24/2024 | $28.94 | $28.62 (-1.11%) | $28.95 | $28.57 | 8.54 M | $201.16 B |
| 07/23/2024 | $29.05 | $29.11 (0.21%) | $29.29 | $28.94 | 3.82 M | $204.61 B |
| 07/22/2024 | $29.55 | $29.36 (-0.64%) | $29.57 | $29.22 | 3.18 M | $206.36 B |
| 07/19/2024 | $29.36 | $29.35 (-0.03%) | $29.61 | $29.35 | 4.03 M | $206.29 B |
| 07/18/2024 | $29.41 | $29.46 (0.17%) | $29.55 | $29.40 | 5.15 M | $207.07 B |
| 07/17/2024 | $29.51 | $29.30 (-0.71%) | $29.54 | $29.25 | 3.87 M | $205.94 B |
| 07/16/2024 | $29.34 | $29.62 (0.95%) | $29.66 | $29.30 | 7.63 M | $208.19 B |
| 07/15/2024 | $29.25 | $29.17 (-0.27%) | $29.25 | $29.12 | 4.90 M | $205.03 B |
| 07/12/2024 | $29.33 | $29.18 (-0.51%) | $29.37 | $29.04 | 3.27 M | $205.10 B |
| 07/11/2024 | $29.50 | $29.31 (-0.64%) | $29.57 | $29.28 | 3.69 M | $206.01 B |
| 07/10/2024 | $29.33 | $29.45 (0.41%) | $29.49 | $29.25 | 3.56 M | $207.00 B |
| 07/09/2024 | $29.40 | $29.38 (-0.07%) | $29.50 | $29.34 | 6.90 M | $206.50 B |
| 07/08/2024 | $29.23 | $29.14 (-0.31%) | $29.32 | $29.10 | 3.99 M | $204.82 B |
| 07/05/2024 | $29.37 | $29.23 (-0.48%) | $29.50 | $29.00 | 7.04 M | $205.45 B |
| 07/03/2024 | $28.73 | $28.85 (0.42%) | $28.88 | $28.66 | 2.03 M | $202.78 B |
| 07/02/2024 | $28.57 | $28.68 (0.39%) | $28.78 | $28.35 | 5.92 M | $201.58 B |
| 07/01/2024 | $29.00 | $28.81 (-0.66%) | $29.05 | $28.80 | 2.50 M | $202.50 B |