ICICI Bank Limited (IBN) Historical Stock Data
30.15 ↑0.16 (0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBN is down -0.07% a day on average. There have been 14 days where ICICI Bank Limited closed green and 16 days where IBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 30.10 | 30.15 | ↑$0.05 (0.17%) | 30.02 | 30.15 | 4.53M |
| 2025-12-22 | 30.16 | 29.99 | ↓$0.17 (-0.56%) | 29.97 | 30.20 | 5.27M |
| 2025-12-19 | 29.90 | 29.92 | ↑$0.02 (0.07%) | 29.88 | 30.19 | 8.69M |
| 2025-12-18 | 29.77 | 29.69 | ↓$0.08 (-0.27%) | 29.65 | 30.04 | 8.98M |
| 2025-12-17 | 29.80 | 29.64 | ↓$0.16 (-0.52%) | 29.56 | 29.85 | 6.77M |
| 2025-12-16 | 30.10 | 29.70 | ↓$0.40 (-1.33%) | 29.67 | 30.20 | 5.69M |
| 2025-12-15 | 30.13 | 30.23 | ↑$0.10 (0.33%) | 30.08 | 30.29 | 2.43M |
| 2025-12-12 | 30.30 | 30.24 | ↓$0.06 (-0.20%) | 30.11 | 30.35 | 3.50M |
| 2025-12-11 | 30.18 | 30.20 | ↑$0.02 (0.07%) | 30.17 | 30.37 | 3.26M |
| 2025-12-10 | 30.27 | 30.34 | ↑$0.07 (0.23%) | 30.12 | 30.34 | 2.85M |
| 2025-12-09 | 30.47 | 30.37 | ↓$0.10 (-0.33%) | 30.34 | 30.57 | 2.64M |
| 2025-12-08 | 30.66 | 30.36 | ↓$0.30 (-0.98%) | 30.26 | 30.66 | 5.32M |
| 2025-12-05 | 30.85 | 30.69 | ↓$0.16 (-0.52%) | 30.64 | 30.86 | 2.26M |
| 2025-12-04 | 30.71 | 30.70 | ↓$0.01 (-0.03%) | 30.51 | 30.83 | 2.56M |
| 2025-12-03 | 30.80 | 30.71 | ↓$0.09 (-0.29%) | 30.71 | 30.95 | 2.50M |
| 2025-12-02 | 30.60 | 30.60 | ↑$0.00 (0.00%) | 30.42 | 30.63 | 3.69M |
| 2025-12-01 | 31.17 | 30.58 | ↓$0.59 (-1.89%) | 30.54 | 31.17 | 6.34M |
| 2025-11-28 | 31.02 | 31.23 | ↑$0.21 (0.68%) | 31.02 | 31.42 | 2.75M |
| 2025-11-26 | 30.94 | 31.01 | ↑$0.07 (0.23%) | 30.80 | 31.04 | 3.76M |
| 2025-11-25 | 30.44 | 30.62 | ↑$0.18 (0.59%) | 30.34 | 30.75 | 3.61M |
| 2025-11-24 | 30.76 | 30.56 | ↓$0.20 (-0.65%) | 30.49 | 30.79 | 3.95M |
| 2025-11-21 | 30.63 | 30.85 | ↑$0.22 (0.72%) | 30.54 | 30.90 | 4.68M |
| 2025-11-20 | 31.09 | 31.02 | ↓$0.07 (-0.23%) | 30.97 | 31.17 | 3.10M |
| 2025-11-19 | 31.25 | 31.13 | ↓$0.12 (-0.38%) | 31.07 | 31.32 | 2.68M |
| 2025-11-18 | 30.96 | 31.23 | ↑$0.27 (0.87%) | 30.75 | 31.29 | 3.70M |
| 2025-11-17 | 31.06 | 31.07 | ↑$0.01 (0.03%) | 31.02 | 31.47 | 5.71M |
| 2025-11-14 | 30.66 | 31.15 | ↑$0.49 (1.60%) | 30.66 | 31.19 | 3.25M |
| 2025-11-13 | 31.04 | 30.97 | ↓$0.07 (-0.23%) | 30.97 | 31.14 | 5.02M |
| 2025-11-12 | 30.67 | 30.54 | ↓$0.13 (-0.42%) | 30.50 | 30.67 | 2.83M |
| 2025-11-11 | 30.45 | 30.77 | ↑$0.32 (1.05%) | 30.40 | 30.77 | 4.28M |
Create an account or log in to view more rows.
$IBN I love you!
$IBN no pain no gain
$IBN slap the ask.
$IBN the greatest stock of all time
will not bow to the shorts
oh yeah
$IBN I gave in! Bought more 100 shares
$IBN it's true....
$IBN puts r going to print tomorrow
$IBN added more calls on that drop
$IBN hold
$IBN swing puts