NYSE:IBN | Historical Stock Price | ICICI BANK LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-03-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.49$1.23$3.09$7.73$19.35$48.442000-03-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$3.66$3.94794,750——
2004-12-30$3.61$3.881,392,050——
2004-12-29$3.69$3.971,485,000——
2004-12-28$3.72$4.001,435,500——
2004-12-27$3.63$3.901,748,450——
2004-12-23$3.60$3.871,195,700——
2004-12-22$3.57$3.841,626,350——
2004-12-21$3.56$3.831,001,550——
2004-12-20$3.57$3.841,953,050——
2004-12-17$3.55$3.81815,100——
2004-12-16$3.52$3.781,685,750——
2004-12-15$3.49$3.751,866,700——
2004-12-14$3.46$3.721,697,300——
2004-12-13$3.49$3.752,002,000——
2004-12-10$3.45$3.712,704,350——
2004-12-09$3.45$3.712,942,500——
2004-12-08$3.38$3.643,388,000——
2004-12-07$3.52$3.794,823,500——
2004-12-06$3.57$3.848,342,400——
2004-12-03$3.44$3.693,953,950——
2004-12-02$3.39$3.651,706,650——
2004-12-01$3.43$3.683,045,900——
2004-11-30$3.37$3.621,876,600——
2004-11-29$3.43$3.684,601,300——
2004-11-26$3.32$3.571,861,200——
2004-11-24$3.31$3.552,571,250——
2004-11-23$3.34$3.592,845,150——
2004-11-22$3.21$3.451,733,050——
2004-11-19$3.17$3.412,299,550——
2004-11-18$3.19$3.431,459,700——
2004-11-17$3.18$3.424,543,000——
2004-11-16$3.13$3.362,873,200——
2004-11-15$3.08$3.312,126,300——
2004-11-12$3.10$3.332,775,300——
2004-11-11$3.01$3.241,531,200——
2004-11-10$3.07$3.301,984,950——
2004-11-09$3.00$3.232,766,500——
2004-11-08$2.99$3.22789,250——
2004-11-05$3.03$3.262,184,600——
2004-11-04$2.98$3.201,955,250——
2004-11-03$2.99$3.222,032,250——
2004-11-02$2.95$3.172,592,700——
2004-11-01$2.83$3.041,225,400——
2004-10-29$2.87$3.082,149,400——
2004-10-28$2.83$3.043,095,400——
2004-10-27$2.72$2.922,156,000——
2004-10-26$2.66$2.862,418,900——
2004-10-25$2.67$2.871,653,300——
2004-10-22$2.67$2.871,074,150——
2004-10-21$2.69$2.891,943,700——
2004-10-20$2.65$2.851,756,700——
2004-10-19$2.71$2.911,795,750——
2004-10-18$2.74$2.943,438,600——
2004-10-15$2.62$2.824,760,250——
2004-10-14$2.54$2.731,049,400——
2004-10-13$2.51$2.70833,250——
2004-10-12$2.50$2.691,405,250——
2004-10-11$2.53$2.721,295,800——
2004-10-08$2.55$2.741,213,850——
2004-10-07$2.54$2.733,632,750——
2004-10-06$2.68$2.882,016,300——
2004-10-05$2.74$2.942,946,350——
2004-10-04$2.61$2.80622,050——
2004-10-01$2.59$2.791,241,350——
2004-09-30$2.51$2.701,411,300——
2004-09-29$2.51$2.70906,400——
2004-09-28$2.49$2.68912,450——
2004-09-27$2.46$2.65987,250——
2004-09-24$2.50$2.68569,250——
2004-09-23$2.52$2.711,031,250——
2004-09-22$2.53$2.721,525,150——
2004-09-21$2.53$2.721,516,900——
2004-09-20$2.44$2.62754,050——
2004-09-17$2.46$2.641,641,200——
2004-09-16$2.44$2.621,202,300——
2004-09-15$2.32$2.491,754,500——
2004-09-14$2.42$2.602,520,100——
2004-09-13$2.39$2.571,462,450——
2004-09-10$2.36$2.54761,750——
2004-09-09$2.37$2.552,266,550——
2004-09-08$2.34$2.522,895,750——
2004-09-07$2.28$2.451,951,400——
2004-09-03$2.24$2.411,421,750——
2004-09-02$2.22$2.381,669,250——
2004-09-01$2.25$2.411,895,300——
2004-08-31$2.22$2.371,886,500——
2004-08-30$2.25$2.40530,750——
2004-08-27$2.25$2.411,227,600——
2004-08-26$2.25$2.412,686,750——
2004-08-25$2.23$2.382,862,750——
2004-08-24$2.19$2.341,513,050——
2004-08-23$2.18$2.331,869,450——
2004-08-20$2.22$2.371,785,850——
2004-08-19$2.23$2.38988,350——
2004-08-18$2.26$2.412,576,200——
2004-08-17$2.24$2.391,113,750——
2004-08-16$2.21$2.361,425,600——
2004-08-13$2.22$2.372,068,000——
2004-08-12$2.29$2.441,376,650——
2004-08-11$2.28$2.442,613,050——
2004-08-10$2.33$2.481,488,850——
2004-08-09$2.34$2.501,601,050——
2004-08-06$2.31$2.472,289,650——
2004-08-05$2.37$2.532,377,650——
2004-08-04$2.35$2.511,541,650——
2004-08-03$2.42$2.582,231,350——
2004-08-02$2.46$2.632,736,800——
2004-07-30$2.37$2.531,714,900——
2004-07-29$2.34$2.501,916,200——
2004-07-28$2.27$2.422,234,650——
2004-07-27$2.24$2.391,742,950——
2004-07-26$2.19$2.341,260,600——
2004-07-23$2.19$2.341,448,700——
2004-07-22$2.22$2.371,794,100——
2004-07-21$2.24$2.391,449,250——
2004-07-20$2.25$2.401,813,900——
2004-07-19$2.21$2.351,698,950——
2004-07-16$2.16$2.311,617,000——
2004-07-15$2.09$2.231,293,050——
2004-07-14$2.11$2.251,471,250——
2004-07-13$2.15$2.30795,850——
2004-07-12$2.15$2.301,356,300——
2004-07-09$2.15$2.291,476,200——
2004-07-08$2.05$2.185,317,400——
2004-07-07$2.05$2.193,807,100——
2004-07-06$2.09$2.233,050,850——
2004-07-02$2.16$2.311,018,600——
2004-07-01$2.16$2.312,002,550——
2004-06-30$2.20$2.351,622,500——
2004-06-29$2.14$2.281,797,950——
2004-06-28$2.17$2.321,914,000——
2004-06-25$2.18$2.331,787,500——
2004-06-24$2.17$2.323,557,400——
2004-06-23$2.18$2.324,397,800——
2004-06-22$2.21$2.3635,875,400——
2004-06-21$2.24$2.391,229,250——
2004-06-18$2.27$2.43890,450——
2004-06-17$2.31$2.473,244,450——
2004-06-16$2.27$2.422,410,650——
2004-06-15$2.28$2.443,010,150——
2004-06-14$2.27$2.424,019,400——
2004-06-10$2.39$2.551,202,300——
2004-06-09$2.39$2.553,967,700——
2004-06-08$2.34$2.492,619,650——
2004-06-07$2.38$2.543,486,450——
2004-06-04$2.40$2.562,968,900——
2004-06-03$2.32$2.482,896,300——
2004-06-02$2.36$2.529,681,100——
2004-06-01$2.29$2.455,414,750——
2004-05-28$2.34$2.503,978,700——
2004-05-27$2.38$2.544,035,900——
2004-05-26$2.38$2.546,603,850——
2004-05-25$2.37$2.533,840,100——
2004-05-24$2.36$2.522,361,700——
2004-05-21$2.31$2.473,890,700——
2004-05-20$2.28$2.433,284,050——
2004-05-19$2.36$2.5211,117,700——
2004-05-18$2.30$2.4616,697,450——
2004-05-17$2.10$2.2517,108,850——
2004-05-14$2.30$2.4610,756,350——
2004-05-13$2.56$2.742,706,000——
2004-05-12$2.55$2.722,834,700——
2004-05-11$2.59$2.773,606,900——
2004-05-10$2.57$2.758,776,350——
2004-05-07$2.87$3.063,641,000——
2004-05-06$2.92$3.121,623,600——
2004-05-05$3.01$3.222,771,450——
2004-05-04$2.98$3.183,094,300——
2004-05-03$3.05$3.262,082,300——
2004-04-30$2.82$3.012,332,550——
2004-04-29$2.86$3.062,200,550——
2004-04-28$2.91$3.111,974,500——
2004-04-27$2.93$3.132,410,650——
2004-04-26$3.00$3.213,098,700——
2004-04-23$3.14$3.353,441,350——
2004-04-22$3.03$3.242,410,100——
2004-04-21$2.91$3.112,503,600——
2004-04-20$2.98$3.183,276,900——
2004-04-19$2.96$3.162,072,950——
2004-04-16$2.93$3.13767,250——
2004-04-15$2.85$3.04942,150——
2004-04-14$2.91$3.101,525,700——
2004-04-13$2.92$3.122,138,400——
2004-04-12$2.97$3.182,427,150——
2004-04-08$2.91$3.113,036,000——
2004-04-07$2.87$3.061,824,350——
2004-04-06$2.91$3.112,513,500——
2004-04-05$2.99$3.192,728,550——
2004-04-02$2.99$3.192,874,300——
2004-04-01$2.93$3.132,994,200——
2004-03-31$2.90$3.103,128,950——
2004-03-30$2.77$2.963,263,150——
2004-03-29$2.71$2.893,808,750——
2004-03-26$2.57$2.752,158,750——
2004-03-25$2.51$2.682,477,200——
2004-03-24$2.46$2.631,878,250——
2004-03-23$2.48$2.642,121,900——
2004-03-22$2.45$2.621,775,950——
2004-03-19$2.52$2.691,194,050——
2004-03-18$2.56$2.741,744,050——
2004-03-17$2.65$2.831,646,150——
2004-03-16$2.54$2.711,612,050——
2004-03-15$2.52$2.692,452,450——
2004-03-12$2.61$2.792,187,350——
2004-03-11$2.52$2.693,869,250——
2004-03-10$2.64$2.822,740,650——
2004-03-09$2.72$2.902,835,800——
2004-03-08$2.74$2.932,907,850——
2004-03-05$2.73$2.921,504,800——
2004-03-04$2.73$2.913,476,550——
2004-03-03$2.71$2.901,972,300——
2004-03-02$2.71$2.902,346,300——
2004-03-01$2.76$2.953,967,700——
2004-02-27$2.71$2.891,361,800——
2004-02-26$2.69$2.871,825,450——
2004-02-25$2.75$2.932,076,800——
2004-02-24$2.71$2.894,151,400——
2004-02-23$2.63$2.814,914,800——
2004-02-20$2.76$2.957,280,350——
2004-02-19$2.90$3.0910,712,900——
2004-02-18$3.06$3.272,818,750——
2004-02-17$3.05$3.263,272,500——
2004-02-13$3.02$3.224,030,950——
2004-02-12$2.99$3.193,947,350——
2004-02-11$2.95$3.1510,387,300——
2004-02-10$3.11$3.3210,998,350——
2004-02-09$3.07$3.289,491,900——
2004-02-06$3.04$3.247,434,900——
2004-02-05$2.90$3.104,670,050——
2004-02-04$2.89$3.092,977,700——
2004-02-03$2.88$3.083,552,450——
2004-02-02$2.77$2.962,559,700——
2004-01-30$2.73$2.915,033,600——
2004-01-29$2.75$2.946,855,750——
2004-01-28$2.84$3.033,089,350——
2004-01-27$3.03$3.233,071,200——
2004-01-26$3.02$3.234,017,750——
2004-01-23$3.03$3.234,738,800——
2004-01-22$2.91$3.112,526,150——
2004-01-21$2.99$3.193,553,550——
2004-01-20$3.00$3.209,558,450——
2004-01-16$2.91$3.1110,225,050——
2004-01-15$2.77$2.968,605,300——
2004-01-14$2.91$3.118,283,000——
2004-01-13$2.98$3.183,782,900——
2004-01-12$3.00$3.208,313,800——
2004-01-09$2.92$3.128,731,250——
2004-01-08$3.07$3.284,269,100——
2004-01-07$3.08$3.297,697,800——
2004-01-06$3.21$3.434,520,450——
2004-01-05$3.26$3.486,222,700——
2004-01-02$3.33$3.565,014,350——