ICICI Bank Limited
IBN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $29.55 | $30.38 | $29.39 | $30.06 | +2.07% | 10.74M |
| Oct 30, 2026 | $29.36 | $29.55 | $29.31 | $29.45 | +1.10% | 6.35M |
| Oct 29, 2026 | $29.04 | $29.14 | $28.92 | $29.13 | +1.50% | 3.69M |
| Oct 28, 2026 | $28.88 | $28.91 | $28.60 | $28.70 | -0.76% | 7.16M |
| Oct 27, 2026 | $29.99 | $29.99 | $28.92 | $28.92 | -1.23% | 4.53M |
| Oct 26, 2026 | $29.50 | $29.58 | $29.19 | $29.28 | -0.61% | 4.79M |
| Oct 23, 2026 | $29.53 | $29.73 | $29.34 | $29.46 | -1.60% | 4.80M |
| Oct 22, 2026 | $29.47 | $29.99 | $29.46 | $29.94 | +1.35% | 6.02M |
| Oct 21, 2026 | $29.46 | $29.75 | $29.32 | $29.54 | -1.14% | 6.04M |
| Oct 20, 2026 | $29.67 | $29.99 | $29.35 | $29.88 | +1.36% | 5.81M |
| Oct 19, 2026 | $29.20 | $30.04 | $29.20 | $29.48 | -1.70% | 7.50M |
| Oct 16, 2026 | $29.77 | $30.25 | $29.66 | $29.99 | +1.87% | 7.06M |
| Oct 15, 2026 | $29.20 | $29.52 | $29.20 | $29.44 | +4.14% | 7.66M |
| Oct 14, 2026 | $28.11 | $28.35 | $27.97 | $28.27 | -0.95% | 5.97M |
| Oct 13, 2026 | $28.43 | $28.62 | $28.32 | $28.54 | +1.75% | 5.30M |
| Oct 12, 2026 | $27.85 | $28.11 | $27.85 | $28.05 | +0.57% | 2.82M |
| Oct 9, 2026 | $28.00 | $28.15 | $27.87 | $27.89 | -0.04% | 3.91M |
| Oct 8, 2026 | $27.72 | $27.99 | $27.52 | $27.90 | +0.14% | 6.36M |
| Oct 7, 2026 | $27.98 | $28.03 | $27.75 | $27.86 | -0.57% | 4.38M |
| Oct 6, 2026 | $27.86 | $28.11 | $27.83 | $28.02 | +0.97% | 3.36M |
| Oct 5, 2026 | $27.76 | $27.84 | $27.59 | $27.75 | +1.13% | 2.51M |
| Oct 2, 2026 | $27.57 | $27.57 | $27.22 | $27.44 | -0.25% | 4.17M |
| Oct 1, 2026 | $27.42 | $27.76 | $27.24 | $27.51 | -0.15% | 4.53M |
| Sep 30, 2026 | $27.50 | $27.66 | $27.31 | $27.55 | +1.10% | 4.95M |
| Sep 29, 2026 | $27.20 | $27.31 | $27.10 | $27.25 | -0.18% | 3.86M |
| Sep 28, 2026 | $27.29 | $27.51 | $27.07 | $27.30 | -2.22% | 5.37M |
| Sep 25, 2026 | $27.94 | $27.96 | $27.65 | $27.92 | +0.14% | 6.85M |
| Sep 24, 2026 | $27.92 | $28.02 | $27.81 | $27.88 | -0.11% | 4.32M |
| Sep 23, 2026 | $27.85 | $28.02 | $27.75 | $27.91 | -0.46% | 6.84M |
| Sep 22, 2026 | $28.18 | $28.31 | $27.86 | $28.04 | -0.99% | 5.35M |
| Sep 21, 2026 | $28.22 | $28.37 | $28.15 | $28.32 | +0.60% | 2.96M |
| Sep 18, 2026 | $27.96 | $28.15 | $27.95 | $28.15 | -0.11% | 4.22M |
| Sep 17, 2026 | $28.26 | $28.48 | $28.06 | $28.18 | +0.11% | 3.92M |
| Sep 16, 2026 | $28.54 | $28.65 | $28.06 | $28.15 | -0.88% | 3.65M |
| Sep 15, 2026 | $28.34 | $28.55 | $28.26 | $28.40 | -2.94% | 4.73M |
| Sep 14, 2026 | $29.31 | $29.44 | $29.08 | $29.26 | -0.44% | 3.74M |
| Sep 11, 2026 | $29.26 | $29.86 | $28.97 | $29.39 | +1.87% | 3.21M |
| Sep 10, 2026 | $28.81 | $29.04 | $28.76 | $28.85 | -0.59% | 4.83M |
| Sep 9, 2026 | $29.16 | $29.20 | $28.92 | $29.02 | -1.73% | 4.21M |
| Sep 8, 2026 | $30.07 | $30.09 | $29.42 | $29.53 | -2.54% | 6.60M |
| Sep 4, 2026 | $30.23 | $30.38 | $30.17 | $30.30 | -0.72% | 3.31M |
| Sep 3, 2026 | $30.67 | $30.67 | $30.36 | $30.52 | -0.20% | 5.30M |
| Sep 2, 2026 | $30.26 | $30.59 | $30.23 | $30.58 | +1.29% | 4.22M |
| Sep 1, 2026 | $30.11 | $30.39 | $30.07 | $30.19 | -0.56% | 3.88M |
| Aug 31, 2026 | $30.37 | $30.55 | $30.32 | $30.36 | +1.61% | 3.29M |
| Aug 28, 2026 | $29.93 | $30.06 | $29.87 | $29.88 | +0.07% | 5.32M |
| Aug 27, 2026 | $30.27 | $30.41 | $29.79 | $29.86 | -0.96% | 5.12M |
| Aug 26, 2026 | $30.40 | $30.65 | $30.12 | $30.15 | -0.79% | 9.71M |
| Aug 25, 2026 | $29.80 | $30.51 | $29.72 | $30.39 | +2.53% | 15.27M |
| Aug 24, 2026 | $29.60 | $29.73 | $29.29 | $29.64 | -0.90% | 3.80M |
| Aug 21, 2026 | $30.00 | $30.12 | $29.85 | $29.91 | +0.81% | 3.08M |
| Aug 20, 2026 | $29.53 | $29.77 | $29.44 | $29.67 | +0.78% | 3.92M |
| Aug 19, 2026 | $29.30 | $29.63 | $29.25 | $29.44 | -0.64% | 3.84M |
| Aug 18, 2026 | $29.46 | $29.67 | $29.42 | $29.63 | +0.78% | 3.03M |
| Aug 17, 2026 | $29.58 | $29.69 | $29.37 | $29.40 | -1.14% | 4.81M |
| Aug 14, 2026 | $29.61 | $29.77 | $29.61 | $29.74 | +0.88% | 5.05M |
| Aug 13, 2026 | $30.15 | $30.15 | $29.42 | $29.48 | -1.21% | 2.79M |
| Aug 12, 2026 | $29.96 | $29.97 | $29.73 | $29.84 | -0.10% | 4.59M |
| Aug 11, 2026 | $30.16 | $30.31 | $29.87 | $29.87 | -0.70% | 2.82M |
| Aug 10, 2026 | $29.94 | $30.18 | $29.79 | $30.08 | — | 3.47M |
