Indicators

Markets:

News

ICICI Bank Limited Common Stock (NY:IBN)

29.29 -0.48 (-1.61%)

Official Closing Price Updated: 7:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	29.50	29.50	29.14	29.29	4,686,039	-0.48(-1.61%)
Jan 29, 2026	29.81	29.87	29.61	29.77	8,922,439	+0.19(+0.64%)
Jan 28, 2026	29.65	29.65	29.34	29.58	10,445,321	-0.17(-0.57%)
Jan 27, 2026	29.42	29.80	29.42	29.75	6,506,962	+0.55(+1.88%)
Jan 26, 2026	29.20	29.35	29.09	29.20	5,923,523	+0.05(+0.17%)
Jan 23, 2026	29.06	29.19	28.82	29.15	5,900,750	-0.01(-0.03%)
Jan 22, 2026	29.16	29.30	29.00	29.16	7,086,456	-0.14(-0.48%)
Jan 21, 2026	29.20	29.34	28.99	29.30	14,413,771	-0.20(-0.68%)
Jan 20, 2026	29.95	30.05	29.08	29.50	23,353,318	-1.37(-4.44%)
Jan 16, 2026	30.72	31.15	30.68	30.87	6,378,299	+0.05(+0.16%)
Jan 15, 2026	30.98	31.10	30.72	30.82	8,293,939	-0.25(-0.80%)
Jan 14, 2026	31.25	31.25	31.02	31.07	6,485,505	-0.15(-0.48%)
Jan 13, 2026	31.49	31.60	31.16	31.22	8,936,686	+0.02(+0.06%)
Jan 12, 2026	31.03	31.26	30.88	31.20	6,270,866	+0.54(+1.76%)
Jan 09, 2026	30.82	30.94	30.60	30.66	6,912,179	-0.66(-2.11%)
Jan 08, 2026	31.54	31.77	31.30	31.32	10,139,769	-0.06(-0.19%)
Jan 07, 2026	31.47	31.63	31.34	31.38	6,740,929	+0.51(+1.65%)
Jan 06, 2026	31.09	31.21	30.84	30.87	6,873,287	+0.79(+2.63%)
Jan 05, 2026	30.08	30.34	30.05	30.08	7,469,728	+0.09(+0.30%)
Jan 02, 2026	29.80	29.99	29.64	29.99	3,803,841	+0.19(+0.64%)
Dec 31, 2025	29.91	29.91	29.75	29.80	2,509,408	-0.05(-0.17%)
Dec 30, 2025	29.83	29.88	29.77	29.85	3,147,688	+0.02(+0.07%)
Dec 29, 2025	29.87	29.87	29.71	29.83	4,824,341	-0.22(-0.73%)
Dec 26, 2025	30.01	30.05	29.90	30.05	2,141,087	+0.02(+0.07%)
Dec 24, 2025	30.07	30.14	29.96	30.03	2,445,965	-0.12(-0.40%)
Dec 23, 2025	30.10	30.15	30.02	30.15	4,885,116	+0.16(+0.53%)
Dec 22, 2025	30.16	30.20	29.97	29.99	5,268,561	+0.07(+0.23%)
Dec 19, 2025	29.90	30.19	29.88	29.92	12,074,087	+0.23(+0.77%)
Dec 18, 2025	29.77	30.04	29.65	29.69	9,837,924	+0.05(+0.17%)
Dec 17, 2025	29.80	29.85	29.56	29.64	6,896,515	-0.06(-0.20%)
Dec 16, 2025	30.10	30.20	29.67	29.70	6,089,707	-0.53(-1.75%)
Dec 15, 2025	30.13	30.29	30.08	30.23	4,434,488	-0.01(-0.03%)
Dec 12, 2025	30.30	30.35	30.11	30.24	6,981,127	+0.04(+0.13%)
Dec 11, 2025	30.18	30.37	30.16	30.20	6,700,390	-0.14(-0.46%)
Dec 10, 2025	30.27	30.34	30.11	30.34	7,146,807	-0.03(-0.10%)
Dec 09, 2025	30.47	30.57	30.34	30.37	4,462,078	+0.01(+0.03%)
Dec 08, 2025	30.66	30.66	30.26	30.36	5,721,596	-0.33(-1.08%)
Dec 05, 2025	30.85	30.86	30.64	30.69	3,752,938	-0.01(-0.03%)
Dec 04, 2025	30.71	30.88	30.51	30.70	3,009,147	-0.01(-0.03%)
Dec 03, 2025	30.80	30.95	30.70	30.71	4,482,758	+0.11(+0.36%)
Dec 02, 2025	30.60	30.63	30.41	30.60	4,235,597	+0.02(+0.07%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.