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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$15.09$19.852,237,400——
2019-12-30$15.13$19.902,515,200——
2019-12-27$15.28$20.102,843,700——
2019-12-26$15.10$19.862,616,800——
2019-12-24$15.12$19.891,907,500——
2019-12-23$15.07$19.823,126,600——
2019-12-20$15.25$20.066,983,400——
2019-12-19$15.08$19.845,110,700——
2019-12-18$15.08$19.8410,075,500——
2019-12-17$15.22$20.025,683,000——
2019-12-16$15.19$19.987,540,900——
2019-12-13$15.18$19.975,205,200——
2019-12-12$15.09$19.859,619,800——
2019-12-11$14.98$19.715,547,800——
2019-12-10$14.92$19.633,318,000——
2019-12-09$14.76$19.425,489,300——
2019-12-06$14.70$19.346,502,700——
2019-12-05$14.77$19.439,788,700——
2019-12-04$14.77$19.437,099,700——
2019-12-03$13.99$18.405,852,100——
2019-12-02$14.07$18.515,663,200——
2019-11-29$14.09$18.533,444,700——
2019-11-27$14.17$18.647,023,100——
2019-11-26$13.97$18.3810,726,300——
2019-11-25$13.80$18.158,252,100——
2019-11-22$13.68$18.003,687,000——
2019-11-21$13.83$18.195,929,700——
2019-11-20$13.69$18.0110,128,200——
2019-11-19$13.62$17.9213,006,000——
2019-11-18$13.63$17.937,363,300——
2019-11-15$13.74$18.074,753,500——
2019-11-14$13.59$17.886,859,400——
2019-11-13$13.45$17.694,980,900——
2019-11-12$13.61$17.904,172,500——
2019-11-11$13.67$17.984,256,300——
2019-11-08$13.58$17.866,133,800——
2019-11-07$13.28$17.475,130,500——
2019-11-06$13.40$17.637,985,500——
2019-11-05$13.11$17.253,872,700——
2019-11-04$13.23$17.406,189,800——
2019-11-01$13.09$17.224,026,400——
2019-10-31$13.03$17.145,028,000——
2019-10-30$13.17$17.325,430,700——
2019-10-29$13.31$17.517,597,400——
2019-10-28$13.13$17.274,950,800——
2019-10-25$13.03$17.1411,006,900——
2019-10-24$12.77$16.806,354,600——
2019-10-23$12.72$16.736,205,200——
2019-10-22$12.56$16.527,508,000——
2019-10-21$12.21$16.063,301,200——
2019-10-18$12.17$16.014,391,800——
2019-10-17$12.13$15.966,808,200——
2019-10-16$12.14$15.976,921,000——
2019-10-15$12.05$15.853,819,900——
2019-10-14$11.86$15.603,991,500——
2019-10-11$11.86$15.605,536,000——
2019-10-10$11.90$15.656,821,000——
2019-10-09$11.99$15.778,467,600——
2019-10-08$11.67$15.356,363,200——
2019-10-07$11.75$15.464,413,500——
2019-10-04$11.65$15.336,623,600——
2019-10-03$11.91$15.673,981,500——
2019-10-02$11.82$15.553,373,800——
2019-10-01$11.91$15.675,107,900——
2019-09-30$12.18$16.024,788,200——
2019-09-27$12.47$16.406,164,800——
2019-09-26$12.62$16.609,413,600——
2019-09-25$12.34$16.238,631,100——
2019-09-24$12.38$16.298,370,500——
2019-09-23$12.55$16.5113,633,600——
2019-09-20$11.83$15.5636,233,800——
2019-09-19$10.77$14.178,923,500——
2019-09-18$10.97$14.437,301,700——
2019-09-17$11.18$14.715,848,900——
2019-09-16$11.14$14.659,904,600——
2019-09-13$11.47$15.095,953,500——
2019-09-12$11.32$14.896,527,700——
2019-09-11$11.11$14.6110,915,900——
2019-09-10$10.83$14.258,018,500——
2019-09-09$10.95$14.404,558,400——
2019-09-06$10.86$14.297,799,800——
2019-09-05$10.66$14.028,604,800——
2019-09-04$10.84$14.266,075,200——
2019-09-03$10.75$14.146,905,800——
2019-08-30$11.23$14.775,582,500——
2019-08-29$11.22$14.764,506,600——
2019-08-28$11.29$14.854,606,800——
2019-08-27$11.52$15.156,735,500——
2019-08-26$11.29$14.8513,135,000——
2019-08-23$11.17$14.6919,296,800——
2019-08-22$10.68$14.0513,680,800——
2019-08-21$11.46$15.082,756,500——
2019-08-20$11.54$15.184,572,400——
2019-08-19$11.62$15.293,962,500——
2019-08-16$11.69$15.384,936,900——
2019-08-15$11.50$15.134,506,900——
2019-08-14$11.40$15.005,213,000——
2019-08-13$11.56$15.214,033,500——
2019-08-12$11.63$15.302,721,100——
2019-08-09$11.73$15.433,079,500——
2019-08-08$11.82$15.559,724,600——
2019-08-07$11.49$15.119,731,700——
2019-08-06$11.60$15.267,945,500——
2019-08-05$11.21$14.758,338,700——
2019-08-02$11.69$15.388,749,800——
2019-08-01$11.92$15.689,711,700——
2019-07-31$12.21$16.066,979,000——
2019-07-30$12.18$16.025,948,300——
2019-07-29$12.58$16.5515,214,100——
2019-07-26$11.86$15.606,128,300——
2019-07-25$11.79$15.516,549,300——
2019-07-24$11.72$15.425,323,400——
2019-07-23$11.76$15.476,049,100——
2019-07-22$11.82$15.513,651,600——
2019-07-19$11.82$15.513,600,700——
2019-07-18$12.10$15.884,780,700——
2019-07-17$12.26$16.092,702,500——
2019-07-16$12.29$16.133,174,100——
2019-07-15$12.24$16.064,534,500——
2019-07-12$12.32$16.174,054,200——
2019-07-11$12.39$16.263,562,800——
2019-07-10$12.48$16.385,945,900——
2019-07-09$12.42$16.304,783,000——
2019-07-08$12.38$16.253,824,100——
2019-07-05$12.56$16.483,499,700——
2019-07-03$12.59$16.523,104,000——
2019-07-02$12.57$16.493,889,100——
2019-07-01$12.63$16.573,259,100——
2019-06-28$12.59$16.524,842,300——
2019-06-27$12.60$16.534,944,600——
2019-06-26$12.51$16.423,652,000——
2019-06-25$12.41$16.287,107,100——
2019-06-24$12.29$16.134,179,000——
2019-06-21$12.24$16.064,143,200——
2019-06-20$12.37$16.239,096,600——
2019-06-19$11.93$15.655,496,900——
2019-06-18$11.96$15.698,144,300——
2019-06-17$11.78$15.463,733,400——
2019-06-14$11.91$15.633,418,100——
2019-06-13$11.94$15.674,103,700——
2019-06-12$11.92$15.643,428,300——
2019-06-11$12.04$15.804,244,900——
2019-06-10$11.91$15.634,728,900——
2019-06-07$11.95$15.684,350,600——
2019-06-06$11.88$15.596,164,700——
2019-06-05$11.83$15.529,235,300——
2019-06-04$11.91$15.638,522,700——
2019-06-03$11.95$15.688,484,700——
2019-05-31$12.00$15.756,078,200——
2019-05-30$12.05$15.818,679,200——
2019-05-29$11.81$15.5013,125,900——
2019-05-28$12.15$15.9412,716,000——
2019-05-24$12.42$16.309,221,200——
2019-05-23$11.64$15.2712,081,200——
2019-05-22$11.48$15.066,279,300——
2019-05-21$11.54$15.146,947,600——
2019-05-20$11.64$15.2713,931,100——
2019-05-17$10.97$14.405,264,900——
2019-05-16$10.84$14.226,811,500——
2019-05-15$10.68$14.014,953,900——
2019-05-14$10.73$14.0812,151,400——
2019-05-13$10.62$13.948,967,000——
2019-05-10$10.90$14.308,447,900——
2019-05-09$10.89$14.2910,184,100——
2019-05-08$10.78$14.1510,981,500——
2019-05-07$10.91$14.327,830,000——
2019-05-06$11.32$14.859,144,500——
2019-05-03$11.44$15.016,717,800——
2019-05-02$11.29$14.825,136,200——
2019-05-01$11.40$14.965,513,700——
2019-04-30$11.45$15.036,464,300——
2019-04-29$11.53$15.138,414,900——
2019-04-26$11.58$15.204,628,200——
2019-04-25$11.27$14.793,467,300——
2019-04-24$11.30$14.834,374,300——
2019-04-23$11.35$14.895,352,100——
2019-04-22$11.26$14.782,552,000——
2019-04-18$11.53$15.134,932,300——
2019-04-17$11.63$15.264,615,000——
2019-04-16$11.65$15.296,329,600——
2019-04-15$11.27$14.795,073,500——
2019-04-12$11.25$14.763,891,900——
2019-04-11$11.19$14.683,291,100——
2019-04-10$11.25$14.766,599,500——
2019-04-09$11.24$14.7524,241,300——
2019-04-08$11.07$14.5310,255,200——
2019-04-05$11.25$14.7633,173,300——
2019-04-04$11.15$14.6312,988,000——
2019-04-03$11.38$14.9311,277,300——
2019-04-02$11.54$15.1410,553,200——
2019-04-01$11.46$15.046,542,500——
2019-03-29$11.46$15.045,431,000——
2019-03-28$11.41$14.975,340,700——
2019-03-27$11.25$14.767,590,000——
2019-03-26$11.24$14.757,402,900——
2019-03-25$10.98$14.419,651,300——
2019-03-22$11.08$14.549,065,500——
2019-03-21$11.37$14.923,369,200——
2019-03-20$11.41$14.975,805,600——
2019-03-19$11.46$15.045,396,300——
2019-03-18$11.46$15.046,262,600——
2019-03-15$11.31$14.847,592,500——
2019-03-14$11.10$14.575,437,200——
2019-03-13$11.15$14.636,179,800——
2019-03-12$11.10$14.577,031,000——
2019-03-11$10.81$14.198,460,400——
2019-03-08$10.49$13.779,465,200——
2019-03-07$10.42$13.678,532,300——
2019-03-06$10.50$13.788,134,000——
2019-03-05$10.35$13.589,231,600——
2019-03-04$9.91$13.005,111,700——
2019-03-01$9.93$13.034,316,400——
2019-02-28$9.86$12.943,908,900——
2019-02-27$9.68$12.703,891,000——
2019-02-26$9.80$12.869,010,400——
2019-02-25$9.97$13.088,119,900——
2019-02-22$9.91$13.005,653,200——
2019-02-21$9.82$12.897,380,100——
2019-02-20$9.67$12.696,615,200——
2019-02-19$9.61$12.616,245,800——
2019-02-15$9.53$12.516,222,600——
2019-02-14$9.64$12.6510,537,700——
2019-02-13$9.50$12.477,819,300——
2019-02-12$9.67$12.6910,196,900——
2019-02-11$9.68$12.705,822,300——
2019-02-08$9.79$12.855,933,100——
2019-02-07$9.94$13.044,783,100——
2019-02-06$10.00$13.125,703,900——
2019-02-05$9.83$12.904,602,400——
2019-02-04$9.90$12.997,563,600——
2019-02-01$9.88$12.967,746,600——
2019-01-31$10.21$13.408,264,900——
2019-01-30$10.59$13.9017,489,500——
2019-01-29$9.70$12.7314,826,800——
2019-01-28$9.55$12.5310,645,700——
2019-01-25$9.95$13.0610,226,600——
2019-01-24$10.29$13.508,943,900——
2019-01-23$10.31$13.533,322,100——
2019-01-22$10.33$13.563,704,800——
2019-01-18$10.46$13.734,394,500——
2019-01-17$10.54$13.833,961,000——
2019-01-16$10.57$13.878,138,700——
2019-01-15$10.46$13.734,084,700——
2019-01-14$10.43$13.694,695,300——
2019-01-11$10.67$14.003,802,100——
2019-01-10$10.77$14.134,562,500——
2019-01-09$10.78$14.1510,315,000——
2019-01-08$10.76$14.127,671,600——
2019-01-07$10.45$13.714,074,600——
2019-01-04$10.50$13.788,986,400——
2019-01-03$10.15$13.328,826,500——
2019-01-02$10.46$13.733,436,900——