Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Icici Bank Limi (IBN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 33.35 33.35 33.07 33.21 629,251
17th Jul 2025 (Thu) 33.00 33.24 32.95 33.23 263,440
16th Jul 2025 (Wed) 33.31 33.32 33.085 33.27 205,211
15th Jul 2025 (Tue) 33.25 33.31 33.13 33.20 253,578
14th Jul 2025 (Mon) 33.25 33.34 33.17 33.20 157,651
11th Jul 2025 (Fri) 33.22 33.305 33.045 33.28 392,506
10th Jul 2025 (Thu) 33.43 33.45 33.225 33.42 370,464
9th Jul 2025 (Wed) 33.65 33.75 33.46 33.75 267,890
8th Jul 2025 (Tue) 33.57 33.79 33.57 33.60 471,676
7th Jul 2025 (Mon) 33.695 33.695 33.29 33.48 246,909
4th Jul 2025 (Fri) 33.57 33.78 33.51 33.76 267,750
3rd Jul 2025 (Thu) 33.57 33.78 33.51 33.76 267,750
2nd Jul 2025 (Wed) 33.52 33.72 33.48 33.58 262,648
1st Jul 2025 (Tue) 33.52 33.745 33.52 33.62 368,306
30th Jun 2025 (Mon) 33.59 33.66 33.345 33.64 400,865
27th Jun 2025 (Fri) 33.93 34.04 33.79 33.87 663,293
26th Jun 2025 (Thu) 33.30 33.575 33.21 33.39 467,440
25th Jun 2025 (Wed) 32.91 33.035 32.885 32.89 187,845
24th Jun 2025 (Tue) 32.99 33.05 32.82 32.90 425,727
23rd Jun 2025 (Mon) 32.53 32.73 32.38 32.73 373,125
20th Jun 2025 (Fri) 33.07 33.07 32.58 32.62 258,780
19th Jun 2025 (Thu) 32.86 32.86 32.59 32.70 333,896
18th Jun 2025 (Wed) 32.86 32.86 32.59 32.70 333,896
17th Jun 2025 (Tue) 32.96 33.145 32.84 32.88 181,404
16th Jun 2025 (Mon) 33.35 33.495 33.205 33.26 185,212
13th Jun 2025 (Fri) 32.91 33.135 32.91 33.08 191,694
12th Jun 2025 (Thu) 33.41 33.49 33.35 33.50 119,140
11th Jun 2025 (Wed) 33.72 33.78 33.405 33.44 195,343
10th Jun 2025 (Tue) 33.46 33.47 33.26 33.42 249,900
9th Jun 2025 (Mon) 33.68 33.735 33.53 33.61 204,987
6th Jun 2025 (Fri) 34.05 34.24 33.985 34.18 180,605
5th Jun 2025 (Thu) 34.00 34.00 33.78 33.81 148,942
4th Jun 2025 (Wed) 33.59 33.615 33.39 33.40 299,834
3rd Jun 2025 (Tue) 33.82 33.82 33.61 33.65 391,637
2nd Jun 2025 (Mon) 34.19 34.265 34.13 34.22 369,325
30th May 2025 (Fri) 34.17 34.24 33.99 34.24 435,551
29th May 2025 (Thu) 34.49 34.50 34.25 34.29 232,782
28th May 2025 (Wed) 34.33 34.43 34.32 34.375 325,644
27th May 2025 (Tue) 34.04 34.35 34.04 34.275 503,324
26th May 2025 (Mon) 34.39 34.39 34.39 34.39 0
24th May 2025 (Sat) 33.955 34.49 33.87 34.39 637,061
23rd May 2025 (Fri) 33.955 34.49 33.87 34.40 637,061
22nd May 2025 (Thu) 33.71 33.855 33.62 33.825 266,421
21st May 2025 (Wed) 33.965 33.97 33.745 33.83 339,364
20th May 2025 (Tue) 33.94 34.03 33.85 33.96 387,629
19th May 2025 (Mon) 33.92 34.285 33.92 34.26 205,125
FTSE 100 Latest
Value8,992.12
Change19.48