ICICIBANK.NS (ICICIBANK.NS) — Price History
As of 2026-08-27 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-27 | 1445.00 | 1453.80 | 1433.10 | 1443.00 | +0.91% | 11,536,245 |
| 2026-08-26 | 1423.10 | 1446.00 | 1423.10 | 1430.00 | +0.51% | 4,177,066 |
| 2026-08-25 | 1408.00 | 1424.90 | 1408.00 | 1422.70 | +0.54% | 7,983,249 |
| 2026-08-24 | 1420.50 | 1425.50 | 1408.70 | 1415.00 | -0.35% | 5,307,113 |
| 2026-08-21 | 1417.00 | 1420.00 | 1411.20 | 1420.00 | +0.57% | 4,565,280 |
| 2026-08-20 | 1407.80 | 1413.00 | 1403.30 | 1411.90 | +0.71% | 8,425,049 |
| 2026-08-19 | 1412.00 | 1416.00 | 1391.50 | 1402.00 | -0.71% | 10,304,210 |
| 2026-08-18 | 1410.00 | 1416.60 | 1406.30 | 1412.00 | -0.23% | 8,345,198 |
| 2026-08-17 | 1418.00 | 1423.60 | 1407.00 | 1415.30 | -0.12% | 5,605,603 |
| 2026-08-14 | 1403.00 | 1417.80 | 1401.00 | 1417.00 | +0.73% | 6,097,934 |
| 2026-08-13 | 1429.00 | 1429.00 | 1406.40 | 1406.80 | -1.74% | 11,408,206 |
| 2026-08-12 | 1429.40 | 1435.00 | 1418.60 | 1431.70 | +0.15% | 8,201,733 |
| 2026-08-11 | 1432.10 | 1434.00 | 1412.20 | 1429.60 | -0.15% | 10,471,914 |
| 2026-08-10 | 1428.10 | 1441.90 | 1415.50 | 1431.80 | +0.76% | 12,749,354 |
| 2026-08-07 | 1451.00 | 1455.00 | 1418.20 | 1421.00 | -2.50% | 14,395,789 |
| 2026-08-06 | 1460.00 | 1460.00 | 1448.30 | 1457.50 | +0.51% | 14,954,726 |
| 2026-08-05 | 1454.60 | 1454.60 | 1431.20 | 1450.10 | -0.31% | 11,723,296 |
| 2026-08-04 | 1452.00 | 1454.60 | 1430.80 | 1454.60 | -0.37% | 11,458,963 |
| 2026-08-03 | 1442.00 | 1460.00 | 1433.00 | 1460.00 | +1.71% | 7,706,747 |
| 2026-07-31 | 1434.30 | 1441.90 | 1431.40 | 1435.40 | +0.10% | 8,752,440 |
| 2026-07-30 | 1431.10 | 1442.20 | 1422.60 | 1433.90 | -0.28% | 14,141,173 |
| 2026-07-29 | 1442.50 | 1448.50 | 1428.50 | 1437.90 | +0.50% | 10,856,166 |
| 2026-07-28 | 1442.30 | 1445.90 | 1417.60 | 1430.80 | -1.03% | 19,486,209 |
| 2026-07-27 | 1435.70 | 1449.00 | 1428.80 | 1445.70 | +0.89% | 10,608,300 |
| 2026-07-24 | 1428.00 | 1440.00 | 1415.40 | 1432.90 | -0.12% | 10,870,914 |
| 2026-07-23 | 1432.50 | 1446.00 | 1426.60 | 1434.60 | -0.42% | 12,409,328 |
| 2026-07-22 | 1466.40 | 1466.40 | 1438.40 | 1440.70 | -1.53% | 8,345,136 |
| 2026-07-21 | 1470.00 | 1473.90 | 1456.60 | 1463.10 | +0.20% | 18,269,907 |
| 2026-07-20 | 1444.50 | 1480.00 | 1439.50 | 1460.20 | +1.10% | 22,236,415 |
| 2026-07-17 | 1422.10 | 1455.10 | 1419.70 | 1444.30 | +1.84% | 11,112,550 |
| 2026-07-16 | 1420.10 | 1423.70 | 1406.20 | 1418.20 | +0.14% | 10,165,264 |
| 2026-07-15 | 1412.90 | 1428.00 | 1409.20 | 1416.20 | +0.60% | 12,961,648 |
| 2026-07-14 | 1400.00 | 1411.80 | 1392.00 | 1407.70 | -0.13% | 14,133,017 |
| 2026-07-13 | 1393.50 | 1413.00 | 1386.30 | 1409.50 | +0.59% | 10,091,437 |
| 2026-07-10 | 1389.70 | 1408.20 | 1389.60 | 1401.20 | +1.48% | 6,409,645 |
| 2026-07-09 | 1382.90 | 1403.60 | 1377.30 | 1380.70 | +0.01% | 13,948,838 |
| 2026-07-08 | 1410.30 | 1418.30 | 1375.90 | 1380.60 | -2.41% | 10,573,142 |
| 2026-07-07 | 1431.60 | 1433.00 | 1410.00 | 1414.70 | -0.86% | 15,664,178 |
| 2026-07-06 | 1412.00 | 1431.60 | 1411.60 | 1426.90 | +1.10% | 12,306,949 |
| 2026-07-03 | 1414.00 | 1420.00 | 1405.90 | 1411.40 | +0.81% | 12,901,785 |
| 2026-07-02 | 1381.90 | 1405.00 | 1376.80 | 1400.00 | +1.46% | 15,779,429 |
| 2026-07-01 | 1371.40 | 1385.10 | 1367.70 | 1379.80 | +0.33% | 11,948,034 |
| 2026-06-30 | 1402.00 | 1402.00 | 1366.10 | 1375.20 | -0.89% | 18,398,057 |
| 2026-06-29 | 1390.00 | 1402.00 | 1383.20 | 1387.60 | +0.01% | 13,249,405 |
| 2026-06-26 | 1387.50 | 1387.50 | 1387.50 | 1387.50 | +0.00% | 0 |
| 2026-06-25 | 1381.90 | 1404.00 | 1380.10 | 1387.50 | +1.01% | 17,173,209 |
| 2026-06-24 | 1340.60 | 1377.60 | 1340.60 | 1373.60 | +2.64% | 16,440,708 |
| 2026-06-23 | 1358.00 | 1369.10 | 1331.50 | 1338.30 | -1.04% | 11,884,879 |
| 2026-06-22 | 1353.00 | 1362.70 | 1348.40 | 1352.40 | +0.44% | 4,814,845 |
| 2026-06-19 | 1340.50 | 1352.30 | 1332.00 | 1346.50 | +0.31% | 9,057,322 |
| 2026-06-18 | 1333.60 | 1346.90 | 1331.40 | 1342.30 | +0.41% | 13,467,985 |
| 2026-06-17 | 1342.00 | 1346.00 | 1333.40 | 1336.80 | +0.19% | 8,026,424 |
| 2026-06-16 | 1331.90 | 1337.30 | 1326.30 | 1334.30 | +0.50% | 13,069,159 |
| 2026-06-15 | 1354.60 | 1362.70 | 1325.30 | 1327.60 | -0.98% | 16,172,921 |
| 2026-06-12 | 1330.00 | 1344.30 | 1318.70 | 1340.80 | +1.81% | 18,339,846 |
| 2026-06-11 | 1286.50 | 1333.00 | 1286.50 | 1317.00 | +1.83% | 35,919,374 |
| 2026-06-10 | 1271.30 | 1306.00 | 1271.30 | 1293.30 | +1.44% | 25,951,584 |
| 2026-06-09 | 1255.00 | 1279.90 | 1252.70 | 1275.00 | +1.98% | 22,368,579 |
| 2026-06-08 | 1246.40 | 1254.00 | 1243.10 | 1250.20 | -0.94% | 10,714,196 |
| 2026-06-05 | 1257.00 | 1265.00 | 1250.00 | 1262.10 | +0.83% | 10,166,393 |
| 2026-06-04 | 1232.20 | 1262.30 | 1232.20 | 1251.70 | +0.78% | 19,461,560 |
| 2026-06-03 | 1219.90 | 1248.30 | 1213.70 | 1242.00 | +1.26% | 13,934,754 |
| 2026-06-02 | 1233.00 | 1237.70 | 1220.70 | 1226.60 | -1.06% | 17,920,892 |
| 2026-06-01 | 1257.10 | 1261.90 | 1235.90 | 1239.70 | -1.33% | 9,911,975 |
| 2026-05-29 | 1275.10 | 1287.80 | 1247.90 | 1256.40 | -1.28% | 31,007,884 |
| 2026-05-28 | 1272.70 | 1272.70 | 1272.70 | 1272.70 | +0.00% | 0 |
| 2026-05-27 | 1286.00 | 1293.40 | 1266.70 | 1272.70 | -0.50% | 18,366,272 |
| 2026-05-26 | 1290.00 | 1301.80 | 1276.20 | 1279.10 | -0.98% | 18,400,405 |
| 2026-05-25 | 1271.00 | 1293.50 | 1270.90 | 1291.80 | +2.18% | 13,853,923 |
| 2026-05-22 | 1242.00 | 1270.80 | 1242.00 | 1264.30 | +1.73% | 11,601,085 |
| 2026-05-21 | 1245.30 | 1248.30 | 1234.40 | 1242.80 | +0.44% | 14,394,386 |
| 2026-05-20 | 1230.00 | 1239.70 | 1223.30 | 1237.30 | -0.28% | 14,953,103 |
| 2026-05-19 | 1251.10 | 1256.30 | 1229.80 | 1240.80 | -0.82% | 38,929,053 |
| 2026-05-18 | 1235.50 | 1253.70 | 1232.00 | 1251.10 | +0.53% | 13,918,850 |
| 2026-05-15 | 1246.60 | 1258.00 | 1242.00 | 1244.50 | -0.12% | 11,745,614 |
| 2026-05-14 | 1239.10 | 1256.70 | 1236.00 | 1246.00 | +0.84% | 16,535,600 |
| 2026-05-13 | 1238.30 | 1249.20 | 1227.20 | 1235.60 | -0.38% | 19,490,295 |
| 2026-05-12 | 1256.00 | 1259.90 | 1236.30 | 1240.30 | -2.06% | 21,110,708 |
| 2026-05-11 | 1259.40 | 1275.70 | 1252.00 | 1266.40 | +0.13% | 18,980,488 |
| 2026-05-08 | 1279.60 | 1279.60 | 1261.20 | 1264.80 | -1.11% | 11,137,424 |
| 2026-05-07 | 1284.70 | 1294.00 | 1273.20 | 1279.00 | -0.04% | 25,028,552 |
| 2026-05-06 | 1262.00 | 1282.80 | 1252.10 | 1279.50 | +2.25% | 22,909,586 |
| 2026-05-05 | 1264.00 | 1266.70 | 1245.50 | 1251.30 | -1.53% | 24,447,935 |
| 2026-05-04 | 1264.30 | 1282.20 | 1264.30 | 1270.80 | +0.59% | 14,597,051 |
| 2026-05-01 | 1263.40 | 1263.40 | 1263.40 | 1263.40 | +0.00% | 0 |
| 2026-04-30 | 1261.00 | 1272.20 | 1259.00 | 1263.40 | -1.37% | 17,740,110 |
| 2026-04-29 | 1294.70 | 1296.80 | 1276.20 | 1281.00 | -0.85% | 11,716,030 |
| 2026-04-28 | 1314.30 | 1317.70 | 1286.70 | 1292.00 | -1.68% | 16,774,778 |
| 2026-04-27 | 1327.90 | 1335.90 | 1310.90 | 1314.10 | -0.91% | 15,385,625 |
| 2026-04-24 | 1336.30 | 1348.80 | 1324.00 | 1326.20 | -1.62% | 14,056,743 |
| 2026-04-23 | 1348.40 | 1354.00 | 1343.50 | 1348.00 | -1.43% | 20,111,792 |
| 2026-04-22 | 1380.00 | 1380.10 | 1365.00 | 1367.60 | -1.50% | 13,613,487 |
| 2026-04-21 | 1368.00 | 1393.10 | 1360.00 | 1388.40 | +2.37% | 23,312,455 |
| 2026-04-20 | 1364.70 | 1376.40 | 1353.00 | 1356.20 | +0.70% | 21,551,520 |
| 2026-04-17 | 1347.00 | 1352.90 | 1334.00 | 1346.80 | +0.10% | 18,151,993 |
| 2026-04-16 | 1352.00 | 1366.90 | 1340.20 | 1345.50 | -0.19% | 24,017,236 |
| 2026-04-15 | 1358.00 | 1364.80 | 1338.00 | 1348.10 | -0.22% | 23,827,473 |
| 2026-04-13 | 1304.90 | 1357.00 | 1296.70 | 1351.10 | +2.21% | 30,572,141 |
| 2026-04-10 | 1289.00 | 1324.00 | 1288.50 | 1321.90 | +3.17% | 18,174,755 |
| 2026-04-09 | 1299.90 | 1308.00 | 1275.90 | 1281.30 | -2.13% | 22,923,062 |
| 2026-04-08 | 1310.00 | 1333.50 | 1292.40 | 1309.20 | +5.11% | 25,148,651 |
| 2026-04-07 | 1229.00 | 1250.40 | 1216.60 | 1245.50 | +1.15% | 25,600,557 |
| 2026-04-06 | 1213.00 | 1234.40 | 1200.50 | 1231.40 | +1.28% | 10,058,414 |
| 2026-04-02 | 1196.00 | 1222.10 | 1187.60 | 1215.80 | +0.26% | 20,851,722 |
| 2026-04-01 | 1228.10 | 1234.00 | 1210.00 | 1212.70 | +0.56% | 25,472,333 |
| 2026-03-30 | 1216.50 | 1222.60 | 1200.40 | 1205.90 | -2.26% | 23,952,775 |
| 2026-03-27 | 1256.00 | 1260.90 | 1230.10 | 1233.80 | -2.06% | 23,630,905 |
| 2026-03-25 | 1258.90 | 1272.90 | 1254.40 | 1259.70 | +0.68% | 17,290,030 |
| 2026-03-24 | 1237.10 | 1253.90 | 1223.70 | 1251.20 | +2.33% | 20,617,782 |
| 2026-03-23 | 1226.60 | 1234.90 | 1218.10 | 1222.70 | -1.82% | 17,049,534 |
| 2026-03-20 | 1258.40 | 1274.00 | 1241.70 | 1245.40 | -0.38% | 16,421,006 |
| 2026-03-19 | 1267.60 | 1285.90 | 1243.70 | 1250.10 | -3.04% | 14,422,899 |
| 2026-03-18 | 1286.00 | 1297.10 | 1270.80 | 1289.30 | +0.05% | 12,961,135 |
| 2026-03-17 | 1278.90 | 1294.40 | 1273.00 | 1288.70 | +1.24% | 22,303,102 |
| 2026-03-16 | 1255.00 | 1276.80 | 1240.10 | 1272.90 | +1.44% | 22,740,688 |
| 2026-03-13 | 1251.90 | 1262.30 | 1248.70 | 1254.80 | -0.92% | 17,344,394 |
| 2026-03-12 | 1275.70 | 1280.50 | 1258.30 | 1266.50 | -2.17% | 19,676,187 |
| 2026-03-11 | 1300.00 | 1306.50 | 1290.90 | 1294.60 | -1.32% | 13,224,259 |
| 2026-03-10 | 1287.60 | 1315.00 | 1285.60 | 1311.90 | +2.62% | 19,136,143 |
| 2026-03-09 | 1272.70 | 1282.70 | 1251.10 | 1278.40 | -2.66% | 16,116,652 |
| 2026-03-06 | 1339.00 | 1357.60 | 1310.40 | 1313.40 | -3.26% | 22,778,852 |
| 2026-03-05 | 1368.90 | 1370.80 | 1347.60 | 1357.60 | -0.57% | 17,590,491 |
| 2026-03-04 | 1326.00 | 1376.00 | 1326.00 | 1365.40 | -0.63% | 20,009,132 |
| 2026-03-02 | 1355.00 | 1379.20 | 1355.00 | 1374.00 | -0.36% | 16,928,683 |
| 2026-02-27 | 1400.00 | 1402.20 | 1376.70 | 1378.90 | -1.85% | 15,096,898 |
| 2026-02-26 | 1405.10 | 1410.00 | 1392.10 | 1404.90 | +0.31% | 27,288,792 |
| 2026-02-25 | 1391.80 | 1407.40 | 1388.20 | 1400.50 | +1.13% | 16,297,015 |
| 2026-02-24 | 1400.90 | 1400.90 | 1382.30 | 1384.80 | -1.04% | 18,274,784 |
| 2026-02-23 | 1400.00 | 1408.30 | 1395.30 | 1399.40 | +0.35% | 10,728,445 |
| 2026-02-20 | 1388.50 | 1403.70 | 1384.00 | 1394.50 | +0.41% | 10,337,877 |
| 2026-02-19 | 1408.50 | 1412.30 | 1384.80 | 1388.80 | -1.38% | 14,323,091 |
| 2026-02-18 | 1410.10 | 1412.30 | 1398.90 | 1408.20 | +0.05% | 4,758,071 |
| 2026-02-17 | 1406.20 | 1413.60 | 1393.60 | 1407.50 | -0.29% | 11,756,187 |
| 2026-02-16 | 1404.00 | 1414.00 | 1400.50 | 1411.60 | -0.21% | 5,000,042 |
| 2026-02-13 | 1425.30 | 1434.40 | 1410.70 | 1414.60 | -1.08% | 12,228,083 |
| 2026-02-12 | 1406.10 | 1433.00 | 1405.30 | 1430.00 | +1.70% | 19,646,265 |
| 2026-02-11 | 1407.40 | 1413.00 | 1400.40 | 1406.10 | -0.03% | 8,551,341 |
| 2026-02-10 | 1401.00 | 1409.50 | 1395.50 | 1406.50 | +0.73% | 16,497,628 |
| 2026-02-09 | 1413.50 | 1414.00 | 1388.80 | 1396.30 | -0.70% | 7,889,742 |
| 2026-02-06 | 1396.70 | 1410.50 | 1394.70 | 1406.10 | +0.69% | 10,851,190 |
| 2026-02-05 | 1414.00 | 1414.00 | 1393.20 | 1396.50 | -0.84% | 8,982,761 |
| 2026-02-04 | 1387.00 | 1414.00 | 1386.90 | 1408.40 | +1.35% | 11,080,683 |
| 2026-02-03 | 1412.00 | 1417.00 | 1373.40 | 1389.70 | +2.73% | 24,896,698 |
| 2026-02-02 | 1329.90 | 1354.40 | 1329.10 | 1352.80 | -0.16% | 12,800,245 |
| 2026-01-30 | 1368.20 | 1381.90 | 1353.20 | 1355.00 | -2.07% | 24,013,717 |
| 2026-01-29 | 1359.00 | 1387.70 | 1354.40 | 1383.60 | +1.16% | 23,118,234 |
| 2026-01-28 | 1362.60 | 1380.40 | 1362.60 | 1367.70 | +0.46% | 13,242,696 |
| 2026-01-27 | 1340.00 | 1369.10 | 1328.60 | 1361.40 | +1.34% | 25,263,634 |
| 2026-01-23 | 1340.50 | 1355.20 | 1335.70 | 1343.40 | -0.16% | 14,056,524 |
| 2026-01-22 | 1355.10 | 1358.00 | 1338.00 | 1345.50 | -0.26% | 17,179,765 |
| 2026-01-21 | 1367.50 | 1371.50 | 1339.50 | 1349.00 | -1.95% | 21,766,068 |
| 2026-01-20 | 1374.70 | 1387.80 | 1371.50 | 1375.80 | -0.35% | 15,012,785 |
| 2026-01-19 | 1399.90 | 1400.00 | 1360.00 | 1380.60 | -2.14% | 23,302,883 |
| 2026-01-16 | 1417.90 | 1429.00 | 1400.20 | 1410.80 | -0.54% | 12,530,886 |
| 2026-01-15 | 1418.40 | 1418.40 | 1418.40 | 1418.40 | +0.00% | 0 |
| 2026-01-14 | 1425.60 | 1443.90 | 1414.90 | 1418.40 | -1.29% | 13,832,255 |
| 2026-01-13 | 1420.00 | 1441.80 | 1411.10 | 1437.00 | +1.69% | 14,295,581 |
| 2026-01-12 | 1399.90 | 1424.30 | 1391.70 | 1413.10 | +0.63% | 10,923,811 |
| 2026-01-09 | 1427.10 | 1429.50 | 1401.50 | 1404.30 | -2.14% | 12,555,636 |
| 2026-01-08 | 1429.00 | 1442.20 | 1423.30 | 1435.00 | +0.51% | 14,861,699 |
| 2026-01-07 | 1408.00 | 1429.90 | 1404.20 | 1427.70 | +1.17% | 15,813,795 |
| 2026-01-06 | 1372.00 | 1413.60 | 1366.00 | 1411.20 | +2.89% | 17,260,416 |
| 2026-01-05 | 1354.20 | 1375.50 | 1352.60 | 1371.50 | +1.19% | 6,920,565 |
| 2026-01-02 | 1338.00 | 1356.90 | 1336.30 | 1355.40 | +1.30% | 8,226,205 |
| 2026-01-01 | 1343.90 | 1348.40 | 1336.00 | 1338.00 | -0.36% | 4,179,311 |
| 2025-12-31 | 1342.80 | 1350.00 | 1339.50 | 1342.90 | +0.03% | 6,150,634 |
| 2025-12-30 | 1343.30 | 1347.10 | 1338.10 | 1342.50 | -0.06% | 18,621,277 |
| 2025-12-29 | 1352.10 | 1355.70 | 1341.50 | 1343.30 | -0.53% | 6,057,201 |
| 2025-12-26 | 1356.50 | 1362.00 | 1348.50 | 1350.40 | -0.69% | 2,812,144 |
| 2025-12-24 | 1363.80 | 1368.20 | 1357.60 | 1359.80 | -0.23% | 8,955,140 |
| 2025-12-23 | 1361.10 | 1365.00 | 1357.00 | 1363.00 | -0.40% | 9,105,467 |
| 2025-12-22 | 1358.00 | 1371.30 | 1354.80 | 1368.50 | +1.06% | 9,375,294 |
| 2025-12-19 | 1354.00 | 1360.40 | 1350.80 | 1354.10 | -0.20% | 14,318,512 |
| 2025-12-18 | 1346.30 | 1369.50 | 1345.50 | 1356.80 | +0.33% | 7,314,573 |
| 2025-12-17 | 1365.00 | 1365.00 | 1343.10 | 1352.40 | -1.00% | 9,440,391 |
| 2025-12-16 | 1364.00 | 1368.70 | 1355.50 | 1366.00 | +0.06% | 12,359,741 |
| 2025-12-15 | 1356.10 | 1370.00 | 1356.10 | 1365.20 | -0.06% | 5,342,530 |
| 2025-12-12 | 1368.00 | 1370.70 | 1363.30 | 1366.00 | +0.44% | 3,890,885 |
| 2025-12-11 | 1363.70 | 1366.60 | 1352.80 | 1360.00 | -0.26% | 6,734,750 |
| 2025-12-10 | 1377.90 | 1379.40 | 1357.90 | 1363.60 | -0.84% | 8,725,381 |
| 2025-12-09 | 1379.90 | 1384.30 | 1373.40 | 1375.20 | -1.04% | 10,492,030 |
| 2025-12-08 | 1387.00 | 1394.90 | 1383.30 | 1389.60 | -0.21% | 7,826,227 |
| 2025-12-05 | 1381.00 | 1395.30 | 1381.00 | 1392.50 | +0.42% | 4,942,638 |
| 2025-12-04 | 1387.00 | 1391.60 | 1379.90 | 1386.70 | -0.34% | 7,373,909 |
| 2025-12-03 | 1367.00 | 1394.20 | 1367.00 | 1391.50 | +1.35% | 7,955,933 |
| 2025-12-02 | 1381.80 | 1381.80 | 1370.60 | 1373.00 | -1.23% | 12,126,396 |
| 2025-12-01 | 1394.00 | 1400.00 | 1385.40 | 1390.10 | +0.09% | 8,867,593 |
| 2025-11-28 | 1392.00 | 1398.50 | 1385.60 | 1388.80 | -0.24% | 7,683,986 |
| 2025-11-27 | 1379.00 | 1394.00 | 1375.70 | 1392.20 | +1.25% | 15,158,741 |
| 2025-11-26 | 1360.00 | 1377.00 | 1359.90 | 1375.00 | +1.27% | 9,659,004 |
| 2025-11-25 | 1365.00 | 1376.90 | 1354.30 | 1357.80 | -0.77% | 12,235,000 |
| 2025-11-24 | 1373.30 | 1377.00 | 1361.50 | 1368.40 | -0.08% | 15,896,003 |
| 2025-11-21 | 1373.00 | 1376.00 | 1364.60 | 1369.50 | -0.98% | 11,483,595 |
| 2025-11-20 | 1380.10 | 1388.30 | 1375.40 | 1383.00 | -0.01% | 10,131,863 |
| 2025-11-19 | 1373.50 | 1384.00 | 1371.60 | 1383.10 | +0.71% | 10,393,918 |
| 2025-11-18 | 1380.20 | 1382.80 | 1369.10 | 1373.40 | -0.41% | 9,529,560 |
| 2025-11-17 | 1375.10 | 1382.50 | 1373.60 | 1379.00 | +0.44% | 7,660,717 |
| 2025-11-14 | 1374.00 | 1381.20 | 1363.20 | 1373.00 | -0.93% | 9,694,498 |
| 2025-11-13 | 1358.90 | 1390.40 | 1358.50 | 1385.90 | +1.99% | 18,296,626 |
| 2025-11-12 | 1370.00 | 1370.00 | 1355.40 | 1358.90 | +0.04% | 9,736,761 |
| 2025-11-11 | 1349.00 | 1360.40 | 1346.20 | 1358.30 | +0.76% | 8,305,184 |
| 2025-11-10 | 1342.90 | 1349.60 | 1341.00 | 1348.00 | +0.37% | 8,542,340 |
| 2025-11-07 | 1320.40 | 1344.30 | 1318.60 | 1343.00 | +1.71% | 7,719,245 |
| 2025-11-06 | 1330.00 | 1342.20 | 1317.40 | 1320.40 | -1.23% | 24,221,853 |
| 2025-11-04 | 1342.60 | 1349.80 | 1333.20 | 1336.90 | -0.71% | 15,211,183 |
| 2025-11-03 | 1340.50 | 1351.60 | 1337.90 | 1346.40 | +0.08% | 11,071,450 |
| 2025-10-31 | 1357.00 | 1362.00 | 1343.30 | 1345.30 | -1.26% | 15,926,798 |
| 2025-10-30 | 1362.40 | 1370.20 | 1361.30 | 1362.40 | -0.58% | 9,324,401 |
| 2025-10-29 | 1364.60 | 1371.70 | 1358.40 | 1370.40 | +0.54% | 16,129,382 |
| 2025-10-28 | 1373.00 | 1375.80 | 1356.20 | 1363.10 | -1.05% | 26,477,914 |
| 2025-10-27 | 1382.10 | 1386.80 | 1374.00 | 1377.60 | -0.01% | 11,499,836 |
| 2025-10-24 | 1368.10 | 1381.60 | 1368.10 | 1377.70 | +1.03% | 10,570,263 |
| 2025-10-23 | 1385.00 | 1389.80 | 1360.10 | 1363.70 | -1.32% | 21,124,942 |
| 2025-10-21 | 1384.50 | 1387.60 | 1375.90 | 1382.00 | -0.60% | 3,415,560 |
| 2025-10-20 | 1442.00 | 1445.00 | 1389.20 | 1390.30 | -3.22% | 23,330,227 |
| 2025-10-17 | 1412.00 | 1439.60 | 1410.90 | 1436.60 | +1.36% | 17,037,215 |
| 2025-10-16 | 1401.00 | 1418.90 | 1399.40 | 1417.30 | +1.35% | 12,185,032 |
| 2025-10-15 | 1386.50 | 1400.40 | 1385.50 | 1398.40 | +1.03% | 8,988,550 |
| 2025-10-14 | 1389.00 | 1389.00 | 1375.10 | 1384.10 | +0.34% | 10,610,855 |
| 2025-10-13 | 1373.10 | 1386.40 | 1373.10 | 1379.40 | -0.07% | 8,923,018 |
| 2025-10-10 | 1370.30 | 1385.00 | 1370.30 | 1380.30 | +0.30% | 7,673,816 |
| 2025-10-09 | 1369.80 | 1378.70 | 1365.10 | 1376.20 | +0.43% | 7,909,575 |
| 2025-10-08 | 1372.30 | 1381.60 | 1364.30 | 1370.30 | -0.41% | 8,100,832 |
| 2025-10-07 | 1363.60 | 1383.10 | 1363.60 | 1375.90 | +0.92% | 16,126,464 |
| 2025-10-06 | 1371.00 | 1372.60 | 1359.10 | 1363.40 | -0.13% | 14,314,283 |
| 2025-10-03 | 1371.90 | 1371.90 | 1361.30 | 1365.20 | -0.50% | 12,163,695 |
| 2025-10-01 | 1348.00 | 1379.40 | 1347.10 | 1372.00 | +1.78% | 20,952,632 |
| 2025-09-30 | 1353.70 | 1356.60 | 1342.60 | 1348.00 | -0.01% | 20,166,871 |
| 2025-09-29 | 1359.60 | 1366.50 | 1346.20 | 1348.10 | -0.85% | 20,563,163 |
| 2025-09-26 | 1368.00 | 1372.70 | 1357.00 | 1359.60 | -1.18% | 18,342,280 |
| 2025-09-25 | 1377.00 | 1391.50 | 1371.80 | 1375.80 | -0.50% | 21,613,389 |
| 2025-09-24 | 1386.40 | 1390.90 | 1376.50 | 1382.70 | -0.83% | 9,735,678 |
| 2025-09-23 | 1391.00 | 1403.30 | 1391.00 | 1394.30 | -0.51% | 12,827,524 |
| 2025-09-22 | 1403.90 | 1409.90 | 1397.20 | 1401.50 | -0.05% | 8,847,948 |
| 2025-09-19 | 1416.10 | 1418.00 | 1400.20 | 1402.20 | -1.37% | 13,457,344 |
| 2025-09-18 | 1431.10 | 1432.80 | 1415.30 | 1421.70 | +0.18% | 8,130,537 |
| 2025-09-17 | 1420.10 | 1426.10 | 1416.40 | 1419.20 | -0.17% | 7,484,283 |
| 2025-09-16 | 1414.00 | 1424.90 | 1413.70 | 1421.60 | +0.15% | 8,213,151 |
| 2025-09-15 | 1422.00 | 1426.80 | 1416.30 | 1419.40 | +0.12% | 5,845,637 |
| 2025-09-12 | 1405.10 | 1419.70 | 1400.10 | 1417.70 | +1.15% | 7,770,038 |
| 2025-09-11 | 1398.00 | 1408.00 | 1396.00 | 1401.60 | -0.16% | 10,192,026 |
| 2025-09-10 | 1410.00 | 1413.70 | 1402.10 | 1403.90 | +0.01% | 7,452,347 |
| 2025-09-09 | 1399.00 | 1407.50 | 1395.20 | 1403.70 | +0.07% | 6,470,679 |
| 2025-09-08 | 1402.20 | 1410.60 | 1397.60 | 1402.70 | -0.01% | 5,880,943 |
| 2025-09-05 | 1411.00 | 1411.50 | 1387.70 | 1402.80 | -0.19% | 6,621,077 |
| 2025-09-04 | 1409.90 | 1415.10 | 1401.90 | 1405.50 | +0.61% | 10,564,859 |
| 2025-09-03 | 1389.00 | 1400.00 | 1384.20 | 1397.00 | +0.20% | 9,813,382 |
| 2025-09-02 | 1413.90 | 1413.90 | 1390.00 | 1394.20 | -1.19% | 7,163,073 |
| 2025-09-01 | 1398.10 | 1412.40 | 1398.10 | 1411.00 | +0.94% | 4,927,348 |
| 2025-08-29 | 1392.10 | 1405.00 | 1392.10 | 1397.80 | -0.09% | 8,519,507 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+6.21%). Worst month: Aug (-5.01%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-27
Quick answers
What is ICICIBANK.NS's (ICICIBANK.NS) latest close?
1443.00 on 2026-08-27, from the Closelook data lake's daily price record.
What is ICICIBANK.NS's 52-week high and low?
1480.00 high and 1187.60 low over the trailing 52 weeks, as of 2026-08-27.
What is ICICIBANK.NS's strongest and weakest month historically?
Historically, ICICIBANK.NS's strongest calendar month has been Apr (average +6.21%) and its weakest Aug (average -5.01%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 414 daily bars in the Closelook data lake.