ICICI Bank Limited
IBN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.46% | 3.47M |
| Aug 7, 2026 | $30.27 | $30.30 | $29.99 | $30.22 | -0.85% | 5.51M |
| Aug 6, 2026 | $30.50 | $30.67 | $30.40 | $30.48 | +0.26% | 3.83M |
| Aug 5, 2026 | $30.44 | $30.50 | $30.31 | $30.40 | +0.23% | 6.59M |
| Aug 4, 2026 | $30.32 | $30.39 | $30.16 | $30.33 | +0.23% | 6.09M |
| Aug 3, 2026 | $30.30 | $30.52 | $30.06 | $30.26 | +0.90% | 4.19M |
| Jul 31, 2026 | $30.08 | $30.19 | $29.92 | $29.99 | -0.89% | 7.71M |
| Jul 30, 2026 | $30.04 | $30.26 | $29.91 | $30.26 | +1.68% | 5.65M |
| Jul 29, 2026 | $29.96 | $30.13 | $29.73 | $29.76 | -1.65% | 14.66M |
| Jul 28, 2026 | $29.74 | $30.42 | $29.58 | $30.26 | +1.24% | 8.60M |
| Jul 27, 2026 | $30.00 | $30.15 | $29.76 | $29.89 | +1.29% | 3.66M |
| Jul 24, 2026 | $29.39 | $29.65 | $29.39 | $29.51 | +0.92% | 3.02M |
| Jul 23, 2026 | $29.15 | $29.26 | $29.04 | $29.24 | -0.71% | 3.62M |
| Jul 22, 2026 | $29.80 | $29.80 | $29.34 | $29.45 | -2.00% | 5.79M |
| Jul 21, 2026 | $29.98 | $30.35 | $29.87 | $30.05 | +0.97% | 8.31M |
| Jul 20, 2026 | $29.81 | $30.32 | $29.37 | $29.76 | 0.00% | 12.52M |
| Jul 17, 2026 | $29.83 | $30.03 | $29.57 | $29.76 | +0.64% | 6.98M |
| Jul 16, 2026 | $29.37 | $29.61 | $29.26 | $29.57 | +0.58% | 7.29M |
| Jul 15, 2026 | $29.21 | $29.58 | $29.20 | $29.40 | +1.38% | 5.56M |
| Jul 14, 2026 | $29.56 | $29.56 | $28.93 | $29.00 | -0.89% | 4.25M |
| Jul 13, 2026 | $29.19 | $29.46 | $29.18 | $29.26 | +0.90% | 4.44M |
| Jul 10, 2026 | $29.31 | $29.35 | $28.86 | $29.00 | -0.41% | 11.63M |
| Jul 9, 2026 | $28.98 | $29.17 | $28.89 | $29.12 | +0.94% | 9.04M |
| Jul 8, 2026 | $29.09 | $29.18 | $28.83 | $28.85 | -2.83% | 9.00M |
| Jul 7, 2026 | $29.81 | $30.10 | $29.58 | $29.69 | -1.30% | 8.20M |
| Jul 6, 2026 | $29.81 | $30.23 | $29.78 | $30.08 | +2.00% | 13.62M |
| Jul 2, 2026 | $29.49 | $29.51 | $29.22 | $29.49 | +1.79% | 5.11M |
| Jul 1, 2026 | $28.80 | $29.16 | $28.79 | $28.97 | -0.21% | 12.18M |
| Jun 30, 2026 | $29.19 | $29.31 | $28.98 | $29.03 | -1.12% | 5.68M |
| Jun 29, 2026 | $29.40 | $29.40 | $29.22 | $29.36 | -0.64% | 4.69M |
| Jun 26, 2026 | $29.06 | $29.60 | $29.06 | $29.55 | +1.41% | 5.48M |
| Jun 25, 2026 | $29.21 | $29.45 | $29.06 | $29.14 | +0.48% | 7.13M |
| Jun 24, 2026 | $28.81 | $29.10 | $28.77 | $29.00 | +2.40% | 7.53M |
| Jun 23, 2026 | $27.90 | $28.38 | $27.80 | $28.32 | -0.74% | 7.37M |
| Jun 22, 2026 | $28.15 | $28.66 | $28.06 | $28.53 | +2.11% | 10.88M |
| Jun 18, 2026 | $28.21 | $28.30 | $27.91 | $27.94 | — | 7.11M |
