ICICI Bank Limited Common Stock (IBN)

Historical Prices For ICICI Bank Limited Common Stock (IBN)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	30.80	30.92	30.12	30.29	6,950,379	30.29
4/03/2025	31.05	31.48	31.01	31.26	4,266,517	31.26
4/02/2025	31.18	31.44	31.14	31.44	2,430,134	31.44
4/01/2025	31.02	31.25	30.98	31.13	3,842,099	31.13
3/31/2025	31.06	31.59	31.01	31.52	3,200,466	31.52
3/28/2025	31.60	31.74	31.30	31.38	2,653,144	31.38
3/27/2025	31.37	31.50	31.30	31.31	4,650,333	31.31
3/26/2025	31.16	31.46	31.16	31.40	3,055,918	31.40
3/25/2025	31.30	31.58	31.21	31.51	3,867,800	31.51
3/24/2025	31.93	31.99	31.59	31.67	7,671,957	31.67
3/21/2025	31.14	31.45	31.10	31.28	6,305,691	31.28
3/20/2025	30.56	30.77	30.49	30.64	5,069,897	30.64
3/19/2025	30.60	30.68	30.36	30.62	5,745,679	30.62
3/18/2025	30.30	30.68	30.21	30.57	7,502,039	30.57
3/17/2025	29.39	29.87	29.39	29.84	8,137,471	29.84
3/14/2025	29.08	29.36	29.02	29.29	5,484,553	29.29
3/13/2025	28.71	29.05	28.69	28.95	6,927,939	28.95
3/12/2025	28.62	28.87	28.46	28.79	5,897,918	28.79
3/11/2025	28.48	28.70	28.27	28.52	5,317,209	28.52
3/10/2025	27.64	28.18	27.60	28.09	11,040,575	28.09
3/07/2025	27.88	27.89	27.52	27.85	3,746,892	27.85
3/06/2025	27.96	28.16	27.83	27.92	3,473,857	27.92
3/05/2025	27.88	28.16	27.73	28.11	5,065,057	28.11
3/04/2025	27.77	27.89	27.53	27.60	4,607,996	27.60
3/03/2025	27.91	28.14	27.75	27.89	5,530,332	27.89
2/28/2025	27.54	27.88	27.46	27.88	4,996,246	27.88
2/27/2025	27.97	28.12	27.90	27.90	2,969,606	27.90
2/26/2025	28.22	28.27	28.07	28.07	2,677,739	28.07
2/25/2025	28.18	28.34	28.15	28.19	5,363,818	28.19
2/24/2025	28.12	28.25	28.02	28.23	5,540,731	28.23
2/21/2025	28.37	28.42	28.16	28.16	3,166,893	28.16
2/20/2025	28.70	28.73	28.46	28.60	3,453,064	28.60
2/19/2025	28.76	28.90	28.67	28.89	4,427,541	28.89
2/18/2025	28.59	28.70	28.27	28.27	8,107,806	28.27
2/14/2025	29.18	29.41	29.10	29.16	3,987,376	29.16
2/13/2025	28.80	29.19	28.78	29.15	5,340,006	29.15
2/12/2025	28.82	29.05	28.77	28.85	3,240,821	28.85
2/11/2025	28.51	29.07	28.49	29.02	4,132,082	29.02
2/10/2025	28.62	28.68	28.50	28.53	4,100,024	28.53
2/07/2025	28.67	28.71	28.35	28.43	4,156,301	28.43
2/06/2025	29.14	29.16	28.92	29.06	3,005,651	29.06
2/05/2025	29.09	29.19	29.05	29.18	5,081,584	29.18
2/04/2025	29.02	29.22	29.01	29.18	2,601,031	29.18
2/03/2025	28.50	28.89	28.46	28.81	2,601,330	28.81
1/31/2025	28.83	28.87	28.67	28.67	3,464,402	28.67
1/30/2025	28.87	28.87	28.76	28.84	2,697,844	28.84
1/29/2025	28.72	28.77	28.63	28.65	3,528,537	28.65
1/28/2025	28.66	28.87	28.61	28.86	3,961,941	28.86
1/27/2025	28.23	28.55	28.14	28.34	5,937,727	28.34
1/24/2025	28.00	28.19	27.94	27.96	4,635,213	27.96
1/23/2025	27.65	27.72	27.52	27.62	4,281,620	27.62
1/22/2025	27.62	27.64	27.47	27.55	9,354,709	27.55
1/21/2025	27.52	27.66	27.42	27.62	5,889,700	27.62
1/17/2025	28.27	28.37	28.08	28.17	3,820,287	28.17
1/16/2025	28.72	28.88	28.63	28.80	2,884,767	28.80
1/15/2025	28.79	28.84	28.57	28.68	2,671,447	28.68
1/14/2025	28.57	28.57	28.33	28.44	3,507,503	28.44
1/13/2025	28.24	28.36	28.14	28.31	2,596,642	28.31
1/10/2025	28.74	28.84	28.51	28.52	4,355,156	28.52
1/08/2025	29.35	29.36	29.09	29.23	1,825,920	29.23
1/07/2025	29.78	29.90	29.64	29.66	2,037,285	29.66
1/06/2025	29.49	29.74	29.43	29.56	5,660,235	29.56