IBN - ICICI Bank Ltd.
28.77
-0.780 -2.711%
Share volume: 10,182,665
Last Updated: 03-05-2026
Banking/Misc. Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$29.55
-0.78
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $29.40 | $29.40 | $29.46 | $29.46 | $28.63 | $28.63 | $28.77 | $28.77 | 10,182,665 | $10,182,665.00 |
| 03-04-2026 | $29.59 | $29.59 | $29.65 | $29.65 | $29.39 | $29.39 | $29.55 | $29.55 | 3,932,942 | $3,932,942.00 |
| 03-03-2026 | $29.52 | $29.52 | $29.68 | $29.68 | $29.05 | $29.05 | $29.60 | $29.60 | 5,515,459 | $5,515,459.00 |
| 03-02-2026 | $29.85 | $29.85 | $30.27 | $30.27 | $29.81 | $29.81 | $30.22 | $30.22 | 4,225,142 | $4,225,142.00 |
| 02-27-2026 | $30.41 | $30.41 | $30.52 | $30.52 | $30.30 | $30.30 | $30.51 | $30.51 | 3,663,078 | $3,663,078.00 |
| 02-26-2026 | $30.89 | $30.89 | $31.00 | $31.00 | $30.66 | $30.66 | $30.75 | $30.75 | 3,405,250 | $3,405,250.00 |
| 02-25-2026 | $30.87 | $30.87 | $31.22 | $31.22 | $30.87 | $30.87 | $30.95 | $30.95 | 3,166,768 | $3,166,768.00 |
| 02-24-2026 | $30.52 | $30.52 | $30.75 | $30.75 | $30.25 | $30.25 | $30.74 | $30.74 | 3,572,704 | $3,572,704.00 |
| 02-23-2026 | $30.85 | $30.85 | $31.04 | $31.04 | $30.60 | $30.60 | $30.60 | $30.60 | 4,230,250 | $4,230,250.00 |
| 02-20-2026 | $30.54 | $30.54 | $31.13 | $31.13 | $30.41 | $30.41 | $30.92 | $30.92 | 6,756,937 | $6,756,937.00 |