• Sensex   32200.59   595.37  sensex_up_arr
  • Nifty   9490.10   175.15   sensex_up_arr
  • Bank Nifty   19169.80   2.45   sensex_up_arr
  • BSE Midcap   11622.06   1.34  sensex_up_arr
  • USDINR   76.01   0.16   sensex_up_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
ICICI Bank LtdIndustry : Banks - Private Sector
BSE Code:532174
ISIN Demat:INE090A01021
Book Value(Rs):175.23
NSE Symbol:ICICIBANK
Div & Yield %:0
Market Cap (Rs Cr.):211564.98
P/E(TTM):26.67
EPS(TTM):12.25
Face Value(Rs):2
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Apr 2020 392.80 281.60 379.90 78.18 53.27 73.13 245,955.72
Mar 2020 520.00 269.00 324.50 102.92 46.95 62.45 210,041.23
Feb 2020 550.45 493.40 496.05 106.13 94.44 95.46 321,044.23
Jan 2020 547.45 515.00 525.55 105.53 97.02 101.11 340,058.40
Share Prices Of 2019
Dec 2019 552.40 504.80 538.75 107.91 96.26 103.63 348,536.45
Nov 2019 520.00 464.70 511.95 100.13 86.33 98.43 331,036.15
Oct 2019 481.95 411.60 462.85 93.43 78.16 88.92 299,063.09
Sep 2019 458.45 384.60 433.40 89.30 73.49 83.24 279,962.31
Aug 2019 427.60 385.80 410.40 82.89 72.19 78.80 265,016.47
Jul 2019 441.95 401.90 424.50 85.43 75.86 81.47 273,997.43
Jun 2019 443.85 407.85 437.25 85.75 76.54 83.89 282,139.77
May 2019 437.90 375.05 423.40 84.49 71.69 81.20 273,102.29
Apr 2019 410.65 385.10 407.75 79.83 73.42 78.17 262,891.00
Mar 2019 402.70 350.10 398.85 77.93 66.43 76.45 257,108.27
Feb 2019 365.70 336.25 348.80 35.87 31.34 33.17 224,746.72
Jan 2019 383.35 336.85 364.25 36.57 31.41 34.64 234,666.78
Share Prices Of 2018
Dec 2018 369.25 335.90 360.00 35.35 31.29 34.22 231,869.41
Nov 2018 375.25 347.65 355.00 36.42 32.51 33.74 228,592.59
Oct 2018 356.30 294.80 355.10 33.96 26.13 33.73 228,545.48
Sep 2018 345.00 300.30 305.00 33.84 27.62 28.97 196,271.53
Aug 2018 346.90 294.05 342.65 33.35 27.56 32.54 220,466.87
Jul 2018 308.35 256.50 303.95 29.38 24.09 28.86 195,513.64
Jun 2018 302.70 268.30 275.50 28.91 25.20 26.15 177,194.24
May 2018 317.35 275.50 285.60 31.03 25.99 27.11 183,645.30
Apr 2018 294.80 258.90 284.45 28.41 24.28 26.99 182,868.98
Mar 2018 313.95 273.65 278.40 30.62 25.76 26.41 178,950.04
Feb 2018 355.70 311.20 313.50 23.99 20.26 20.56 201,434.80
Jan 2018 365.65 307.75 352.95 24.53 20.07 23.14 226,719.30
Share Prices Of 2017
Dec 2017 322.00 287.10 314.00 21.84 17.49 20.58 201,660.59
Nov 2017 332.30 302.85 307.80 22.25 19.18 20.17 197,645.66
Oct 2017 314.50 256.00 299.95 21.64 16.11 19.64 192,493.63
Sep 2017 300.00 269.30 276.95 19.83 17.23 18.14 177,714.50
Aug 2017 305.10 280.70 297.65 20.16 17.96 19.49 190,950.76
Jul 2017 314.50 288.60 301.95 21.08 18.62 19.76 193,658.13
Jun 2017 297.73 283.50 290.10 19.93 18.26 18.98 186,036.20
May 2017 297.36 246.77 296.64 19.50 16.06 19.41 190,165.65
Apr 2017 265.09 241.09 253.18 17.86 15.56 16.56 162,242.59
Mar 2017 261.45 240.73 251.91 17.14 15.61 16.47 161,396.23
Feb 2017 265.95 238.91 251.27 17.82 14.74 16.57 160,942.19
Jan 2017 250.45 225.73 244.59 16.80 14.67 16.13 156,620.07
Share Prices Of 2016
Dec 2016 245.00 224.45 232.09 16.22 14.42 15.30 148,598.76
Nov 2016 271.09 230.68 240.91 18.21 15.11 15.88 154,227.75
Oct 2016 265.00 217.41 251.82 17.61 14.21 16.60 161,189.99
Sep 2016 257.82 221.64 229.36 17.32 14.19 15.12 146,811.49
Aug 2016 237.68 215.41 234.27 16.43 13.98 15.44 149,927.22
Jul 2016 249.09 217.82 238.95 16.53 14.30 15.74 152,904.80
Jun 2016 237.27 201.23 218.36 15.84 12.70 14.39 139,722.47
May 2016 226.27 193.82 222.91 15.13 12.48 14.69 142,614.28
Apr 2016 234.23 199.23 215.09 15.71 13.06 14.17 137,587.25
Mar 2016 219.09 176.18 215.05 14.70 10.96 14.16 137,548.35
Feb 2016 208.18 164.36 172.73 12.57 9.20 9.89 110,448.63
Jan 2016 239.55 196.36 209.18 13.74 10.55 11.97 133,743.78
Adani Ports & Special Economic Zone Ltd     331.80   Up   5.15 (1.58%)   Asian Paints Ltd     1,643.60   Up   24.15 (1.49%)   Axis Bank Ltd     390.95   Up   3.95 (1.02%)   Bajaj Auto Ltd     2,600.00   Up   19.45 (0.75%)   Bajaj Finance Ltd     1,947.70   Up   11.25 (0.58%)   Bajaj Finserv Ltd     4,285.95   Up   27.90 (0.66%)   Bharat Petroleum Corporation Ltd     326.45   Down   -3.00 (-0.91%)   Bharti Airtel Ltd     562.75   Down   -0.35 (-0.06%)   Bharti Infratel Ltd     223.85   Up   7.15 (3.30%)   Britannia Industries Ltd     3,323.25   Up   102.95 (3.20%)   Cipla Ltd     628.35   Down   -4.70 (-0.74%)   Coal India Ltd     133.90   Up   3.10 (2.37%)   Dr Reddys Laboratories Ltd     3,887.75   Up   4.75 (0.12%)   Eicher Motors Ltd     16,236.50   Up   1,269.55 (8.48%)   GAIL (India) Ltd     89.10   Up   0.50 (0.56%)   Grasim Industries Ltd     576.50   Up   9.85 (1.74%)   HCL Technologies Ltd     542.65   Up   11.70 (2.20%)   HDFC Bank Ltd     945.25   Up   41.60 (4.60%)   Hero Honda Motors Ltd     2,298.10   Up   122.45 (5.63%)   Hindalco Industries Ltd     138.40   Up   5.10 (3.83%)   Hindustan Unilever Ltd     2,009.95   Up   11.85 (0.59%)   Housing Development Finance Corporation Ltd     1,623.70   Up   53.30 (3.39%)   ICICI Bank Ltd     326.85   Up   8.00 (2.51%)   Indian Oil Corporation Ltd     77.70   Up   0.15 (0.19%)   IndusInd Bank Ltd     386.85   Up   17.90 (4.85%)   Infosys Technologies Ltd     707.40   Up   1.95 (0.28%)   ITC Ltd     190.65   Down   -1.50 (-0.78%)   JSW Steel Ltd     184.15   Down   -0.65 (-0.35%)   Kotak Mahindra Bank Ltd     1,229.45   Up   11.90 (0.98%)   Larsen & Toubro Ltd     905.50   Up   54.65 (6.42%)   Mahindra & Mahindra Ltd     440.40   Up   7.90 (1.83%)   Maruti Suzuki India Ltd     5,468.35   Up   223.95 (4.27%)   Nestle India Ltd     16,989.15   Up   272.65 (1.63%)   NIFTY (S&P CNX)     9,490.10   Up   175.15 (1.88%)   NTPC Ltd     95.70   Up   1.00 (1.06%)   Oil & Natural Gas Corpn Ltd     78.85   Up   0.90 (1.15%)   Power Grid Corporation of India Ltd     157.25   Up   0.10 (0.06%)   Reliance Industries Ltd     1,472.25   Up   26.70 (1.85%)   Shree Cement Ltd     20,808.90   Up   331.35 (1.62%)   State Bank of India     158.20   Down   -0.40 (-0.25%)   Sun Pharmaceuticals Industries Ltd     459.10   Up   8.20 (1.82%)   Tata Consultancy Services Ltd     2,004.30   Down   -1.00 (-0.05%)   Tata Motors Ltd     87.00   Up   2.45 (2.90%)   Tata Steel Ltd     295.50   Up   7.55 (2.62%)   Tech Mahindra Ltd     529.70   Up   5.95 (1.14%)   Titan Company Ltd     899.45   Up   13.60 (1.54%)   UltraTech Cement Ltd     3,809.20   Up   81.80 (2.19%)   UPL Ltd     391.10   Up   3.30 (0.85%)   Vedanta Ltd     89.95   Up   2.05 (2.33%)   Wipro Ltd     199.35   Down   -1.90 (-0.94%)   Zee Entertainment Enterprises Ltd     180.70   Up   16.25 (9.88%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?