Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,289.56 -1,055.90 (-1.48%) CMC Crypto 200
1,526.42 +37.88 (+2.54%)
ICICI Bank Limited (ICICIBANK.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 1,122.20 | 1,133.80 | 1,116.25 | 1,120.95 | 1,120.95 | 10,451,746 |
| 20 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 1,112.40 | 1,144.00 | 1,106.70 | 1,130.50 | 1,130.50 | 52,303,017 |
| 06 May 2024 | 1,141.55 | 1,158.45 | 1,110.00 | 1,117.05 | 1,117.05 | 70,784,851 |
| 29 Apr 2024 | 1,108.00 | 1,169.55 | 1,107.90 | 1,142.05 | 1,142.05 | 103,198,492 |
| 22 Apr 2024 | 1,078.80 | 1,125.65 | 1,070.35 | 1,107.90 | 1,107.90 | 59,751,635 |
| 15 Apr 2024 | 1,100.20 | 1,106.15 | 1,048.10 | 1,067.25 | 1,067.25 | 49,653,338 |
| 08 Apr 2024 | 1,078.35 | 1,116.55 | 1,076.30 | 1,104.40 | 1,104.40 | 43,136,581 |
| 01 Apr 2024 | 1,096.05 | 1,102.95 | 1,063.45 | 1,083.40 | 1,083.40 | 77,466,097 |
| 25 Mar 2024 | 1,090.30 | 1,105.05 | 1,076.95 | 1,093.30 | 1,093.30 | 62,345,446 |
| 18 Mar 2024 | 1,075.05 | 1,100.00 | 1,060.05 | 1,090.30 | 1,090.30 | 81,410,428 |
| 11 Mar 2024 | 1,087.95 | 1,097.10 | 1,055.65 | 1,080.35 | 1,080.35 | 140,375,822 |
| 04 Mar 2024 | 1,081.00 | 1,113.55 | 1,076.50 | 1,087.95 | 1,087.95 | 52,407,535 |
| 26 Feb 2024 | 1,053.10 | 1,089.95 | 1,038.50 | 1,086.90 | 1,086.90 | 62,041,652 |
| 19 Feb 2024 | 1,023.35 | 1,070.00 | 1,023.35 | 1,061.30 | 1,061.30 | 63,203,440 |
| 12 Feb 2024 | 1,010.40 | 1,035.70 | 985.25 | 1,023.25 | 1,023.25 | 61,864,351 |
| 05 Feb 2024 | 1,022.50 | 1,034.90 | 985.25 | 1,010.70 | 1,010.70 | 75,611,591 |
| 29 Jan 2024 | 1,020.00 | 1,050.00 | 1,003.25 | 1,024.00 | 1,024.00 | 83,625,641 |
| 22 Jan 2024 | 999.20 | 1,059.40 | 988.15 | 1,009.95 | 1,009.95 | 113,691,426 |
| 15 Jan 2024 | 1,003.50 | 1,015.80 | 970.15 | 999.20 | 999.20 | 106,981,573 |
| 08 Jan 2024 | 994.00 | 1,008.70 | 974.30 | 1,003.50 | 1,003.50 | 51,169,847 |
| 01 Jan 2024 | 991.55 | 1,004.85 | 975.10 | 993.70 | 993.70 | 78,439,008 |
| 25 Dec 2023 | 994.30 | 1,011.70 | 989.90 | 996.60 | 996.60 | 64,532,297 |
| 18 Dec 2023 | 1,029.95 | 1,029.95 | 989.20 | 994.30 | 994.30 | 74,124,140 |
| 11 Dec 2023 | 1,007.10 | 1,043.70 | 1,004.65 | 1,037.40 | 1,037.40 | 70,606,241 |
| 04 Dec 2023 | 963.70 | 1,016.25 | 961.40 | 1,010.85 | 1,010.85 | 111,254,616 |
| 27 Nov 2023 | 929.40 | 952.00 | 921.70 | 946.70 | 946.70 | 66,848,403 |
| 20 Nov 2023 | 922.00 | 930.40 | 914.75 | 929.40 | 929.40 | 44,736,468 |
| 13 Nov 2023 | 940.90 | 946.20 | 920.15 | 921.85 | 921.85 | 61,625,260 |
| 06 Nov 2023 | 941.00 | 950.45 | 930.45 | 938.60 | 938.60 | 62,615,955 |
| 30 Oct 2023 | 909.10 | 934.50 | 908.20 | 933.80 | 933.80 | 54,720,373 |
| 23 Oct 2023 | 942.00 | 944.80 | 899.00 | 912.75 | 912.75 | 54,789,174 |
| 16 Oct 2023 | 948.50 | 960.95 | 930.00 | 932.75 | 932.75 | 40,709,956 |
| 09 Oct 2023 | 940.25 | 962.05 | 936.30 | 951.30 | 951.30 | 44,898,398 |
| 02 Oct 2023 | 951.90 | 951.90 | 925.00 | 945.20 | 945.20 | 45,300,986 |
| 25 Sept 2023 | 950.30 | 961.20 | 934.40 | 951.90 | 951.90 | 71,110,096 |
| 18 Sept 2023 | 990.10 | 996.25 | 947.40 | 950.30 | 950.30 | 74,899,779 |
| 11 Sept 2023 | 974.95 | 997.50 | 969.35 | 992.45 | 992.45 | 75,623,422 |
| 04 Sept 2023 | 968.70 | 975.00 | 950.80 | 970.55 | 970.55 | 83,487,804 |
| 28 Aug 2023 | 969.95 | 977.25 | 952.80 | 968.70 | 968.70 | 90,571,199 |
| 21 Aug 2023 | 950.70 | 982.40 | 948.40 | 970.40 | 970.40 | 83,603,565 |
| 14 Aug 2023 | 949.00 | 962.90 | 946.00 | 950.65 | 950.65 | 77,292,615 |
| 09 Aug 2023 | 8 Dividend | |||||
| 07 Aug 2023 | 970.95 | 986.60 | 950.00 | 952.85 | 945.07 | 101,808,789 |
| 31 Jul 2023 | 996.00 | 1,003.70 | 960.05 | 970.50 | 962.58 | 97,177,270 |
| 24 Jul 2023 | 1,004.95 | 1,008.70 | 977.05 | 996.20 | 988.07 | 102,310,108 |
| 17 Jul 2023 | 962.90 | 1,001.45 | 952.85 | 997.00 | 988.86 | 105,385,373 |
| 10 Jul 2023 | 946.00 | 965.00 | 941.25 | 960.05 | 952.21 | 86,651,795 |
| 03 Jul 2023 | 937.00 | 964.75 | 936.50 | 946.40 | 938.67 | 65,138,059 |
| 26 Jun 2023 | 927.10 | 944.00 | 922.20 | 934.60 | 926.97 | 64,722,985 |
| 19 Jun 2023 | 933.50 | 935.55 | 914.80 | 923.50 | 915.96 | 79,833,516 |
| 12 Jun 2023 | 938.00 | 946.95 | 924.35 | 934.20 | 926.57 | 68,154,369 |
| 05 Jun 2023 | 943.00 | 951.80 | 933.80 | 938.05 | 930.39 | 68,993,751 |
| 29 May 2023 | 953.85 | 957.60 | 932.80 | 938.15 | 930.49 | 91,991,204 |
| 22 May 2023 | 951.05 | 958.85 | 932.95 | 950.70 | 942.94 | 80,424,844 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.