ICICI Bank Stock Price History
NYSE: IBNFinanceCommercial BanksUSD
27.89-0.01 (-0.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IBN price history at a glance
The price history for ICICI Bank (IBN) on this page begins on March 27, 2000, when the stock closed at $2.66; it most recently closed at $27.89 on October 5, 2026. The highest price in this record is $34.57, reached on July 21, 2025; the latest close is 19.3% below that peak. Across the 25 complete calendar years in the table, IBN finished higher in 18 and lower in 7. Its best year was 2003 (+195.2%) and its worst was 2008 (-66.6%).
Over roughly 27 years the share price changed +948.9%, a 9.3% compound annual price return (excluding dividends). In the last 12 months alone, IBN has lost 9.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $34.57
- Date of high
- Jul 21, 2025
- Low since 2000
- $0.4545
- Date of low
- Sep 24, 2001
- 52-week high
- $33.03
- 52-week low
- $25.08
- Last close
- $27.89
IBN returns
1 week
+1.64%
1 month
-3.89%
3 months
-3.83%
6 months
+0.58%
Year to date
-6.41%
1 year
-9.62%
3 years
+22.65%
5 years
+43.39%
IBN price return, excluding dividends.
IBN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 27.89 | -7.00% |
| 2025 | 29.99 | +2.01% |
| 2024 | 29.40 | +23.32% |
| 2023 | 23.84 | +8.91% |
| 2022 | 21.89 | +10.61% |
| 2021 | 19.79 | +33.18% |
| 2020 | 14.86 | -0.40% |
| 2019 | 14.92 | +42.10% |
| 2018 | 10.50 | +7.91% |
| 2017 | 9.73 | +42.90% |
| 2016 | 6.81 | -4.34% |
| 2015 | 7.12 | -35.34% |
| 2014 | 11.01 | +67.36% |
| 2013 | 6.58 | -19.60% |
| 2012 | 8.18 | +70.26% |
| 2011 | 4.81 | -47.81% |
| 2010 | 9.21 | +34.29% |
| 2009 | 6.86 | +82.97% |
| 2008 | 3.75 | -66.57% |
| 2007 | 11.21 | +47.72% |
| 2006 | 7.59 | +44.93% |
| 2005 | 5.24 | +42.93% |
| 2004 | 3.66 | +9.93% |
| 2003 | 3.33 | +195.16% |
| 2002 | 1.13 | +31.57% |
| 2001 | 0.8582 | -25.96% |
| 2000* | 1.16 | -56.41% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
IBN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 28.00 | 28.11 | 27.87 | 27.89 | -0.04% | |
| 27.72 | 27.99 | 27.52 | 27.90 | +0.14% | |
| 27.98 | 28.03 | 27.75 | 27.86 | -0.57% | |
| 27.86 | 28.11 | 27.83 | 28.02 | +0.97% | |
| 27.76 | 27.84 | 27.59 | 27.75 | +1.13% | |
| 27.57 | 27.57 | 27.22 | 27.44 | -0.25% | |
| 27.42 | 27.76 | 27.24 | 27.51 | -0.15% | |
| 27.50 | 27.66 | 27.31 | 27.55 | +1.10% | |
| 27.20 | 27.31 | 27.10 | 27.25 | -0.18% | |
| 27.29 | 27.51 | 27.07 | 27.30 | -2.22% | |
| 27.94 | 27.96 | 27.65 | 27.92 | +0.14% | |
| 27.92 | 28.02 | 27.81 | 27.88 | -0.11% | |
| 27.85 | 28.02 | 27.75 | 27.91 | -0.46% | |
| 28.18 | 28.31 | 27.86 | 28.04 | -0.99% | |
| 28.22 | 28.37 | 28.15 | 28.32 | +0.60% | |
| 27.96 | 28.15 | 27.95 | 28.15 | -0.11% | |
| 28.26 | 28.48 | 28.06 | 28.18 | +0.11% | |
| 28.54 | 28.65 | 28.06 | 28.15 | -0.88% | |
| 28.34 | 28.55 | 28.26 | 28.40 | -2.94% | |
| 29.31 | 29.44 | 29.08 | 29.26 | -0.44% | |
| 29.26 | 29.86 | 28.97 | 29.39 | +1.87% | |
| 28.81 | 29.04 | 28.76 | 28.85 | -0.59% | |
| 29.16 | 29.20 | 28.92 | 29.02 | -1.73% | |
| 30.07 | 30.09 | 29.42 | 29.53 | -2.54% | |
| 30.23 | 30.38 | 30.17 | 30.30 | -0.72% | |
| 30.67 | 30.67 | 30.36 | 30.52 | -0.20% | |
| 30.26 | 30.59 | 30.23 | 30.58 | +1.29% | |
| 30.11 | 30.39 | 30.07 | 30.19 | -0.56% | |
| 30.37 | 30.55 | 30.32 | 30.36 | +1.61% | |
| 29.93 | 30.06 | 29.87 | 29.88 | +0.07% | |
| 30.27 | 30.41 | 29.79 | 29.86 | -0.96% | |
| 30.40 | 30.65 | 30.12 | 30.15 | -0.79% | |
| 29.80 | 30.51 | 29.72 | 30.39 | +2.53% | |
| 29.60 | 29.73 | 29.29 | 29.64 | -0.90% | |
| 30.00 | 30.12 | 29.85 | 29.91 | +0.81% | |
| 29.53 | 29.77 | 29.44 | 29.67 | +0.78% | |
| 29.30 | 29.63 | 29.25 | 29.44 | -0.64% | |
| 29.46 | 29.67 | 29.42 | 29.63 | +0.78% | |
| 29.58 | 29.69 | 29.37 | 29.40 | -1.14% | |
| 29.61 | 29.77 | 29.61 | 29.74 | +0.88% | |
| 30.15 | 30.15 | 29.42 | 29.48 | -1.21% | |
| 29.96 | 29.97 | 29.73 | 29.84 | -0.10% | |
| 30.16 | 30.31 | 29.87 | 29.87 | -0.70% | |
| 29.94 | 30.18 | 29.79 | 30.08 | -0.46% | |
| 30.27 | 30.30 | 29.99 | 30.22 | -0.85% | |
| 30.50 | 30.67 | 30.40 | 30.48 | +0.26% | |
| 30.44 | 30.50 | 30.31 | 30.40 | +0.23% | |
| 30.32 | 30.39 | 30.16 | 30.33 | +0.23% | |
| 30.30 | 30.52 | 30.06 | 30.26 | +0.90% | |
| 30.08 | 30.19 | 29.92 | 29.99 | -0.89% | |
| 30.04 | 30.26 | 29.91 | 30.26 | +1.68% | |
| 29.96 | 30.13 | 29.73 | 29.76 | -1.65% | |
| 29.74 | 30.42 | 29.58 | 30.26 | +1.24% | |
| 30.00 | 30.15 | 29.76 | 29.89 | +1.29% | |
| 29.39 | 29.65 | 29.39 | 29.51 | +0.92% | |
| 29.15 | 29.26 | 29.04 | 29.24 | -0.71% | |
| 29.80 | 29.80 | 29.34 | 29.45 | -2.00% | |
| 29.98 | 30.35 | 29.87 | 30.05 | +0.97% | |
| 29.81 | 30.32 | 29.37 | 29.76 | 0.00% | |
| 29.83 | 30.03 | 29.57 | 29.76 | +0.64% | |
| 29.37 | 29.61 | 29.26 | 29.57 | +0.58% | |
| 29.21 | 29.58 | 29.20 | 29.40 | +1.38% | |
| 29.56 | 29.56 | 28.93 | 29.00 | -0.89% | |
| 29.19 | 29.46 | 29.18 | 29.26 | +0.90% | |
| 29.31 | 29.35 | 28.86 | 29.00 | -0.41% | |
| 28.98 | 29.17 | 28.89 | 29.12 | +0.94% | |
| 29.09 | 29.18 | 28.83 | 28.85 | -2.83% | |
| 29.81 | 30.10 | 29.58 | 29.69 | -1.30% | |
| 29.81 | 30.23 | 29.78 | 30.08 | +2.00% | |
| 29.49 | 29.51 | 29.22 | 29.49 | +1.79% | |
| 28.80 | 29.16 | 28.79 | 28.97 | -0.21% | |
| 29.19 | 29.31 | 28.98 | 29.03 | -1.12% | |
| 29.40 | 29.40 | 29.22 | 29.36 | -0.64% | |
| 29.06 | 29.60 | 29.06 | 29.55 | +1.41% | |
| 29.21 | 29.45 | 29.06 | 29.14 | +0.48% | |
| 28.81 | 29.10 | 28.77 | 29.00 | +2.40% | |
| 27.90 | 28.38 | 27.80 | 28.32 | -0.74% | |
| 28.15 | 28.66 | 28.06 | 28.53 | +2.11% | |
| 28.21 | 28.30 | 27.91 | 27.94 | +0.18% | |
| 28.13 | 28.25 | 27.82 | 27.89 | -0.82% | |
| 28.05 | 28.30 | 27.98 | 28.12 | +1.11% | |
| 27.92 | 28.16 | 27.79 | 27.81 | +0.07% | |
| 27.99 | 28.15 | 27.68 | 27.79 | +1.20% | |
| 27.15 | 27.51 | 27.08 | 27.46 | +2.58% | |
| 26.69 | 26.92 | 26.60 | 26.77 | +1.83% | |
| 26.66 | 26.66 | 26.10 | 26.29 | +2.30% | |
| 25.86 | 26.06 | 25.62 | 25.70 | -0.96% | |
| 26.14 | 26.28 | 25.87 | 25.95 | -0.54% | |
| 25.99 | 26.29 | 25.95 | 26.09 | +2.31% | |
| 25.55 | 25.86 | 25.46 | 25.50 | +0.87% | |
| 25.70 | 25.70 | 25.26 | 25.28 | -1.83% | |
| 25.82 | 26.08 | 25.70 | 25.75 | -1.83% | |
| 26.40 | 26.49 | 26.15 | 26.23 | +0.23% | |
| 25.94 | 26.30 | 25.70 | 26.17 | +0.08% | |
| 26.45 | 26.48 | 26.15 | 26.15 | -0.30% | |
| 26.40 | 26.48 | 26.23 | 26.23 | +0.96% | |
| 26.09 | 26.33 | 25.92 | 25.98 | +0.35% | |
| 25.52 | 25.99 | 25.30 | 25.89 | +0.82% | |
| 25.46 | 25.79 | 25.23 | 25.68 | +1.70% | |
| 25.54 | 25.57 | 25.17 | 25.25 | -2.36% | |
| 26.12 | 26.27 | 25.77 | 25.86 | -0.73% | |
| 25.98 | 26.06 | 25.84 | 26.05 | -0.50% | |
| 25.88 | 26.27 | 25.88 | 26.18 | +1.95% | |
| 25.63 | 25.93 | 25.62 | 25.68 | -0.39% | |
| 25.84 | 25.84 | 25.53 | 25.78 | -1.23% | |
| 26.40 | 26.46 | 26.07 | 26.10 | -1.47% | |
| 26.79 | 26.92 | 26.39 | 26.49 | -0.93% | |
| 26.82 | 26.90 | 26.69 | 26.74 | -0.04% | |
| 26.80 | 27.02 | 26.68 | 26.75 | +2.81% | |
| 26.12 | 26.12 | 25.95 | 26.02 | -0.46% | |
| 26.30 | 26.57 | 26.10 | 26.14 | -1.06% | |
| 26.68 | 26.75 | 26.41 | 26.42 | -0.64% | |
| 26.41 | 26.75 | 26.41 | 26.59 | +0.11% | |
| 26.86 | 26.87 | 26.51 | 26.56 | -1.30% | |
| 27.14 | 27.28 | 26.86 | 26.91 | -2.29% | |
| 27.43 | 27.64 | 27.43 | 27.54 | -0.22% | |
| 27.95 | 27.98 | 27.56 | 27.60 | -1.60% | |
| 28.31 | 28.38 | 27.87 | 28.05 | -1.27% | |
| 28.41 | 28.63 | 28.31 | 28.41 | -0.91% | |
| 29.17 | 29.31 | 28.61 | 28.67 | -0.28% | |
| 28.71 | 29.11 | 28.69 | 28.75 | -0.17% | |
| 29.01 | 29.40 | 25.20 | 28.80 | +1.48% | |
| 28.58 | 28.68 | 28.36 | 28.38 | -0.28% | |
| 28.37 | 28.55 | 28.25 | 28.46 | +0.60% | |
| 28.06 | 28.33 | 27.96 | 28.29 | +0.89% | |
| 28.08 | 28.26 | 27.87 | 28.04 | +1.12% | |
| 27.95 | 28.12 | 27.72 | 27.73 | +0.95% | |
| 27.10 | 27.57 | 26.97 | 27.47 | -0.15% | |
| 27.83 | 27.92 | 27.46 | 27.51 | +5.85% | |
| 26.48 | 26.48 | 25.96 | 25.99 | -0.27% | |
| 25.69 | 26.12 | 25.69 | 26.06 | +1.76% | |
| 25.46 | 25.89 | 25.34 | 25.61 | -0.43% | |
| 25.87 | 25.91 | 25.60 | 25.72 | -0.69% | |
| 25.49 | 25.93 | 25.30 | 25.90 | +2.78% | |
| 25.10 | 25.43 | 25.08 | 25.20 | -0.40% | |
| 25.83 | 25.86 | 25.28 | 25.30 | -2.43% | |
| 26.00 | 26.26 | 25.90 | 25.93 | -1.41% | |
| 26.71 | 26.73 | 26.24 | 26.30 | +1.04% | |
| 26.11 | 26.40 | 25.99 | 26.03 | -1.59% | |
| 26.45 | 26.78 | 26.25 | 26.45 | +1.42% | |
| 26.48 | 26.59 | 26.05 | 26.08 | -2.90% | |
| 26.31 | 26.98 | 26.31 | 26.86 | +1.17% | |
| 27.28 | 27.35 | 26.51 | 26.55 | -3.17% | |
| 27.72 | 27.72 | 27.34 | 27.42 | +0.18% | |
| 27.19 | 27.51 | 27.08 | 27.37 | +2.97% | |
| 26.98 | 27.04 | 26.58 | 26.58 | -0.89% | |
| 27.02 | 27.16 | 26.82 | 26.82 | -1.69% | |
| 27.77 | 28.06 | 27.09 | 27.28 | -2.75% | |
| 28.25 | 28.47 | 28.04 | 28.05 | +0.11% | |
| 27.60 | 28.05 | 27.32 | 28.02 | -0.64% | |
| 28.29 | 28.45 | 28.05 | 28.20 | -1.98% | |
| 29.40 | 29.46 | 28.63 | 28.77 | -2.64% | |
| 29.59 | 29.65 | 29.39 | 29.55 | -0.17% | |
| 29.52 | 29.68 | 29.05 | 29.60 | -2.05% | |
| 29.85 | 30.27 | 29.81 | 30.22 | -0.95% | |
| 30.41 | 30.52 | 30.30 | 30.51 | -0.78% | |
| 30.89 | 31.00 | 30.66 | 30.75 | -0.65% | |
| 30.87 | 31.22 | 30.87 | 30.95 | +0.68% | |
| 30.52 | 30.75 | 30.25 | 30.74 | +0.46% | |
| 30.85 | 31.04 | 30.60 | 30.60 | -1.03% | |
| 30.54 | 31.13 | 30.41 | 30.92 | +1.58% | |
| 30.44 | 30.46 | 30.27 | 30.44 | -1.55% | |
| 30.85 | 31.08 | 30.85 | 30.92 | -0.03% | |
| 31.03 | 31.16 | 30.89 | 30.93 | +1.01% | |
| 31.11 | 31.17 | 30.52 | 30.62 | -2.05% | |
| 31.50 | 31.68 | 31.25 | 31.26 | +0.45% | |
| 31.01 | 31.23 | 30.97 | 31.12 | -0.10% | |
| 30.87 | 31.32 | 30.86 | 31.15 | +1.33% | |
| 30.64 | 30.84 | 30.47 | 30.74 | -1.41% | |
| 30.96 | 31.21 | 30.93 | 31.18 | +0.97% | |
| 30.73 | 30.98 | 30.57 | 30.88 | -0.13% | |
| 30.90 | 31.09 | 30.84 | 30.92 | +1.51% | |
| 30.75 | 31.19 | 30.46 | 30.46 | -0.94% | |
| 29.23 | 30.78 | 29.15 | 30.75 | +4.98% | |
| 29.50 | 29.50 | 29.14 | 29.29 | -1.61% | |
| 29.81 | 29.87 | 29.61 | 29.77 | +0.64% | |
| 29.65 | 29.65 | 29.34 | 29.58 | -0.57% | |
| 29.42 | 29.81 | 29.42 | 29.75 | +1.88% | |
| 29.20 | 29.35 | 29.09 | 29.20 | +0.17% | |
| 29.06 | 29.19 | 28.82 | 29.15 | -0.03% | |
| 29.16 | 29.31 | 29.00 | 29.16 | -0.48% | |
| 29.20 | 29.34 | 28.99 | 29.30 | -0.68% | |
| 29.95 | 30.05 | 29.08 | 29.50 | -4.44% | |
| 30.72 | 31.15 | 30.68 | 30.87 | +0.16% | |
| 30.98 | 31.10 | 30.72 | 30.82 | -0.80% | |
| 31.25 | 31.25 | 31.02 | 31.07 | -0.48% | |
| 31.49 | 31.60 | 31.16 | 31.22 | +0.06% | |
| 31.03 | 31.26 | 30.88 | 31.20 | +1.76% | |
| 30.82 | 30.94 | 30.60 | 30.66 | -2.11% | |
| 31.54 | 31.78 | 31.30 | 31.32 | -0.19% | |
| 31.47 | 31.63 | 31.34 | 31.38 | +1.65% | |
| 31.10 | 31.21 | 30.84 | 30.87 | +2.63% | |
| 30.08 | 30.34 | 30.05 | 30.08 | +0.30% | |
| 29.80 | 29.99 | 29.64 | 29.99 | +0.64% | |
| 29.91 | 29.91 | 29.75 | 29.80 | -0.17% | |
| 29.83 | 29.88 | 29.78 | 29.85 | +0.07% | |
| 29.87 | 29.87 | 29.71 | 29.83 | -0.73% | |
| 30.01 | 30.05 | 29.90 | 30.05 | +0.07% | |
| 30.07 | 30.14 | 29.97 | 30.03 | -0.40% | |
| 30.10 | 30.15 | 30.02 | 30.15 | +0.53% | |
| 30.16 | 30.20 | 29.97 | 29.99 | +0.23% | |
| 29.90 | 30.19 | 29.88 | 29.92 | +0.77% | |
| 29.77 | 30.04 | 29.65 | 29.69 | +0.17% | |
| 29.80 | 29.85 | 29.56 | 29.64 | -0.20% | |
| 30.10 | 30.20 | 29.67 | 29.70 | -1.75% | |
| 30.13 | 30.29 | 30.08 | 30.23 | -0.03% | |
| 30.30 | 30.35 | 30.11 | 30.24 | +0.13% | |
| 30.18 | 30.37 | 30.17 | 30.20 | -0.46% | |
| 30.27 | 30.34 | 30.12 | 30.34 | -0.10% | |
| 30.47 | 30.57 | 30.34 | 30.37 | +0.03% | |
| 30.66 | 30.66 | 30.26 | 30.36 | -1.08% | |
| 30.85 | 30.86 | 30.64 | 30.69 | -0.03% | |
| 30.71 | 30.88 | 30.51 | 30.70 | -0.03% | |
| 30.80 | 30.96 | 30.70 | 30.71 | +0.36% | |
| 30.60 | 30.63 | 30.42 | 30.60 | +0.07% | |
| 31.17 | 31.17 | 30.54 | 30.58 | -2.08% | |
| 31.02 | 31.42 | 31.02 | 31.23 | +0.71% | |
| 30.94 | 31.05 | 30.80 | 31.01 | +1.27% | |
| 30.44 | 30.75 | 30.32 | 30.62 | +0.20% | |
| 30.76 | 30.79 | 30.49 | 30.56 | -0.94% | |
| 30.63 | 30.91 | 30.54 | 30.85 | -0.55% | |
| 31.09 | 31.17 | 30.97 | 31.02 | -0.35% | |
| 31.25 | 31.32 | 31.07 | 31.13 | -0.32% | |
| 30.96 | 31.29 | 30.75 | 31.23 | +0.51% | |
| 31.06 | 31.47 | 31.02 | 31.07 | -0.26% | |
| 30.66 | 31.19 | 30.66 | 31.15 | +0.58% | |
| 31.04 | 31.14 | 30.97 | 30.97 | +1.41% | |
| 30.67 | 30.67 | 30.50 | 30.54 | -0.75% | |
| 30.45 | 30.77 | 30.40 | 30.77 | +1.38% | |
| 30.28 | 30.36 | 30.12 | 30.35 | +0.40% | |
| 30.41 | 30.41 | 30.04 | 30.23 | +1.21% | |
| 29.98 | 30.01 | 29.66 | 29.87 | -1.65% | |
| 30.39 | 30.52 | 30.29 | 30.37 | -0.13% | |
| 30.25 | 30.50 | 30.20 | 30.41 | -0.23% | |
| 30.52 | 30.62 | 30.29 | 30.48 | +0.59% | |
| 30.30 | 30.33 | 30.05 | 30.30 | -1.40% | |
| 30.83 | 30.91 | 30.70 | 30.73 | -0.93% | |
| 31.00 | 31.10 | 30.89 | 31.02 | +0.39% | |
| 30.95 | 30.98 | 30.71 | 30.90 | -0.74% | |
| 31.22 | 31.36 | 31.05 | 31.13 | -0.38% | |
| 31.25 | 31.34 | 31.15 | 31.25 | +0.35% | |
| 31.10 | 31.36 | 31.00 | 31.14 | -2.01% | |
| 31.32 | 31.85 | 31.32 | 31.78 | +1.73% | |
| 31.00 | 31.32 | 31.00 | 31.24 | +0.77% | |
| 31.45 | 31.57 | 30.87 | 31.00 | -5.89% | |
| 32.41 | 33.03 | 32.29 | 32.94 | +3.32% | |
| 32.19 | 32.34 | 31.88 | 31.88 | -0.13% | |
| 31.56 | 31.97 | 31.56 | 31.92 | +1.85% | |
| 31.13 | 31.34 | 31.11 | 31.34 | +0.61% | |
| 31.04 | 31.22 | 31.02 | 31.15 | +0.19% | |
| 31.10 | 31.48 | 31.00 | 31.09 | +0.75% | |
| 30.82 | 30.86 | 30.63 | 30.86 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IBN chart for longer ranges.