ICICI Bank Limited Common Stock (IBN)

Historical Prices For ICICI Bank Limited Common Stock (IBN)

Date Range:

2025-06-05 - 2025-09-05

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	31.99	31.99	31.63	31.67	5,205,047	31.67
9/04/2025	31.82	31.94	31.71	31.88	4,979,064	31.88
9/03/2025	31.64	31.76	31.53	31.70	3,326,537	31.70
9/02/2025	31.52	31.67	31.26	31.55	3,262,964	31.55
8/29/2025	31.67	31.84	31.59	31.74	5,591,341	31.74
8/28/2025	31.96	31.96	31.74	31.74	5,137,399	31.74
8/27/2025	31.79	31.97	31.59	31.96	3,487,043	31.96
8/26/2025	32.08	32.13	31.76	31.86	5,481,190	31.86
8/25/2025	32.67	32.72	32.33	32.33	3,181,491	32.33
8/22/2025	33.09	33.17	32.65	32.72	5,687,208	32.72
8/21/2025	33.15	33.35	33.12	33.33	3,968,294	33.33
8/20/2025	32.99	33.38	32.92	33.19	3,782,067	33.19
8/19/2025	33.05	33.08	32.88	32.88	6,904,305	32.88
8/18/2025	32.95	33.13	32.94	33.09	3,919,521	33.09
8/15/2025	32.63	32.92	32.63	32.88	2,616,769	32.88
8/14/2025	32.74	32.74	32.49	32.62	2,167,635	32.62
8/13/2025	32.67	32.70	32.54	32.66	2,782,890	32.66
8/12/2025	32.45	32.59	32.19	32.56	3,198,011	32.56
8/11/2025	32.78	32.84	32.65	32.70	1,433,091	32.44
8/08/2025	32.92	32.92	32.69	32.87	1,804,855	32.61
8/07/2025	32.99	33.09	32.83	32.84	1,782,478	32.58
8/06/2025	33.03	33.08	32.88	32.97	3,395,824	32.71
8/05/2025	32.83	32.99	32.76	32.83	3,621,911	32.57
8/04/2025	33.54	33.54	33.03	33.19	5,376,169	32.93
8/01/2025	33.61	33.71	33.52	33.64	2,381,590	33.38
7/31/2025	33.45	33.79	33.45	33.70	3,558,487	33.44
7/30/2025	33.55	33.55	33.22	33.30	4,866,855	33.04
7/29/2025	34.07	34.12	33.74	33.78	5,871,164	33.51
7/28/2025	34.06	34.12	33.73	33.84	7,413,033	33.57
7/25/2025	34.13	34.20	33.94	34.10	3,378,377	33.83
7/24/2025	34.40	34.42	34.22	34.25	4,235,429	33.98
7/23/2025	34.43	34.55	34.23	34.41	5,039,156	34.14
7/22/2025	34.20	34.37	34.09	34.09	4,012,155	33.82
7/21/2025	34.08	34.56	33.93	34.22	9,976,972	33.95
7/18/2025	33.36	33.38	33.05	33.21	5,592,898	32.95
7/17/2025	33.00	33.24	32.95	33.23	4,210,354	32.97
7/16/2025	33.30	33.35	33.09	33.27	2,823,644	33.01
7/15/2025	33.19	33.31	33.13	33.20	3,158,798	32.94
7/14/2025	33.22	33.34	33.16	33.20	4,217,278	32.94
7/11/2025	33.14	33.31	33.04	33.28	5,074,672	33.02
7/10/2025	33.43	33.45	33.22	33.42	4,717,331	33.16
7/09/2025	33.66	33.75	33.45	33.75	5,146,763	33.48
7/08/2025	33.58	33.80	33.56	33.60	4,821,234	33.34
7/07/2025	33.70	33.70	33.28	33.48	3,981,659	33.22
7/03/2025	33.59	33.79	33.51	33.76	2,387,568	33.49
7/02/2025	33.50	33.72	33.48	33.58	4,788,406	33.32
7/01/2025	33.54	33.70	33.52	33.62	3,931,341	33.36
6/30/2025	33.46	33.66	33.34	33.64	5,214,441	33.38
6/27/2025	33.91	34.05	33.78	33.87	7,230,663	33.60
6/26/2025	33.30	33.58	33.20	33.39	4,773,690	33.13
6/25/2025	32.92	33.03	32.88	32.89	3,345,450	32.63
6/24/2025	32.96	33.05	32.81	32.90	4,446,861	32.64
6/23/2025	32.49	32.73	32.38	32.73	4,013,201	32.47
6/20/2025	33.05	33.07	32.58	32.62	4,423,805	32.36
6/18/2025	32.88	32.88	32.59	32.70	4,274,540	32.44
6/17/2025	32.90	33.15	32.83	32.88	2,794,230	32.62
6/16/2025	33.33	33.50	33.20	33.26	2,737,844	33.00
6/13/2025	32.92	33.13	32.87	33.08	3,120,223	32.82
6/12/2025	33.44	33.50	33.34	33.50	2,178,747	33.24
6/11/2025	33.62	33.78	33.41	33.44	2,809,317	33.18
6/10/2025	33.43	33.49	33.26	33.42	4,070,519	33.16
6/09/2025	33.61	33.74	33.55	33.61	4,232,247	33.35
6/06/2025	33.97	34.25	33.97	34.18	2,673,652	33.91