Historical Price
Home >> Markets >> Corporate Information >> Historical Price
ICICI Bank LtdIndustry : Banks - Private Sector
BSE Code:532174
ISIN Demat:INE090A01021
Book Value(Rs):158.79
NSE Symbol:ICICIBANK
Div & Yield %:0.51
Market Cap (Rs Cr.):188097.27
P/E(TTM):27.75
EPS(TTM):10.54
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)
May 2018 317.35 275.50 285.60 21.45 17.97 18.74 183,632.78
Apr 2018 294.80 258.90 284.45 19.65 16.79 18.66 182,868.98
Mar 2018 313.95 273.65 278.40 21.17 17.81 18.26 178,950.04
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
Share Prices Of 2015
Dec 2015 251.50 220.86 237.68 14.55 12.47 13.60 151,959.57
Nov 2015 257.00 232.86 249.18 14.89 12.98 14.25 159,222.58
Oct 2015 266.05 242.27 251.82 15.35 13.81 14.40 160,879.33
Sep 2015 259.41 225.45 245.68 15.22 12.83 14.05 156,952.58
Aug 2015 290.64 243.09 252.82 17.07 13.11 14.45 161,451.68
Jul 2015 291.82 257.09 275.00 16.87 14.58 15.72 175,594.41
Jun 2015 291.32 255.05 280.00 16.81 14.44 16.00 178,763.64
May 2015 306.68 273.41 288.45 18.93 15.42 16.48 184,139.54
Apr 2015 304.36 269.95 301.14 17.62 15.14 17.20 192,133.39
Mar 2015 331.82 275.27 286.64 19.83 15.47 16.36 182,787.12
Feb 2015 328.18 287.77 314.14 22.09 18.05 20.61 200,255.70
Jan 2015 357.55 304.55 328.32 24.03 19.85 21.54 209,209.98
Share Prices Of 2014
Dec 2014 333.00 290.45 320.91 21.46 18.30 21.04 204,440.77
Nov 2014 323.27 293.13 319.02 21.25 18.86 20.91 203,170.28
Oct 2014 296.73 257.54 295.54 19.52 16.71 19.37 188,130.04
Sep 2014 294.15 259.27 260.95 19.59 16.88 17.10 166,094.63
Aug 2014 284.18 256.73 283.01 18.69 16.51 18.54 180,084.30
Jul 2014 274.95 242.64 267.82 18.08 15.77 17.54 170,352.55
Jun 2014 274.55 250.50 257.90 18.25 16.31 16.88 163,991.54
May 2014 289.15 225.25 257.89 20.54 14.55 16.88 163,955.21
Apr 2014 239.61 216.73 226.33 16.27 13.97 14.80 143,798.87
Mar 2014 231.44 185.86 226.45 15.29 12.06 14.81 143,843.62
Feb 2014 190.69 171.68 189.76 14.85 12.79 14.52 120,516.04
Jan 2014 203.27 175.45 179.73 16.17 13.29 13.75 114,140.12
Adani Ports & Special Economic Zone Ltd     370.55   Down   -2.40 (-0.64%)   Asian Paints Ltd     1,282.05   Down   -0.15 (-0.01%)   Axis Bank Ltd     522.55   Down   -6.20 (-1.17%)   Bajaj Auto Ltd     2,895.30   Up   18.15 (0.63%)   Bajaj Finance Ltd     2,243.15   Down   -40.45 (-1.77%)   Bajaj Finserv Ltd     5,995.75   Up   16.65 (0.28%)   Bharat Petroleum Corporation Ltd     423.10   Up   10.85 (2.63%)   Bharti Airtel Ltd     370.90   Down   -7.35 (-1.94%)   Bharti Infratel Ltd     291.30   Down   -2.30 (-0.78%)   Cipla Ltd     606.50   Down   -5.10 (-0.83%)   Coal India Ltd     274.20   Down   -4.85 (-1.74%)   Dr Reddys Laboratories Ltd     2,385.85   Up   36.00 (1.53%)   Eicher Motors Ltd     30,135.30   Up   561.55 (1.90%)   GAIL (India) Ltd     338.10   Up   3.20 (0.96%)   Grasim Industries Ltd     1,020.10   Down   -11.70 (-1.13%)   HCL Technologies Ltd     933.20   Down   -15.10 (-1.59%)   HDFC Bank Ltd     2,019.15   Down   -10.45 (-0.51%)   Hero Honda Motors Ltd     3,666.15   Down   -27.55 (-0.75%)   Hindalco Industries Ltd     231.00   Down   -6.40 (-2.70%)   Hindustan Petroleum Corporation Ltd     322.10   Up   15.75 (5.14%)   Hindustan Unilever Ltd     1,608.55   Down   -12.75 (-0.79%)   Housing Development Finance Corporation Ltd     1,823.55   Down   -8.70 (-0.47%)   ICICI Bank Ltd     293.00   Up   10.50 (3.72%)   Indiabulls Housing Finance Ltd     1,199.95   Up   8.95 (0.75%)   Indian Oil Corporation Ltd     173.90   Up   6.15 (3.67%)   IndusInd Bank Ltd     1,967.95   Up   0.60 (0.03%)   Infosys Technologies Ltd     1,267.40   Down   -13.85 (-1.08%)   ITC Ltd     264.55   Up   0.05 (0.02%)   Kotak Mahindra Bank Ltd     1,315.30   Down   -24.70 (-1.84%)   Larsen & Toubro Ltd     1,323.20   Down   -6.70 (-0.50%)   Lupin Ltd     902.20   Down   -11.00 (-1.20%)   Mahindra & Mahindra Ltd     913.90   Up   4.45 (0.49%)   Maruti Suzuki India Ltd     8,973.45   Up   21.85 (0.24%)   NIFTY (S&P CNX)     10,799.85   Down   -17.85 (-0.17%)   NTPC Ltd     157.00   Up   0.95 (0.61%)   Oil & Natural Gas Corpn Ltd     164.60   Down   -0.85 (-0.51%)   Power Grid Corporation of India Ltd     198.65   Up   0.80 (0.40%)   Reliance Industries Ltd     1,015.55   Up   1.35 (0.13%)   State Bank of India     276.85   Down   -0.60 (-0.22%)   Sun Pharmaceuticals Industries Ltd     570.10   Down   -1.20 (-0.21%)   Tata Consultancy Services Ltd     1,829.00   Down   -11.05 (-0.60%)   Tata Motors Ltd     308.80   Up   5.85 (1.93%)   Tata Steel Ltd     558.50   Down   -7.50 (-1.33%)   Tech Mahindra Ltd     710.55   Up   3.30 (0.47%)   Titan Company Ltd     897.70   Down   -5.75 (-0.64%)   UltraTech Cement Ltd     3,669.50   Down   -22.15 (-0.60%)   UPL Ltd     692.25   Down   -8.45 (-1.21%)   Vedanta Ltd     232.20   Down   -6.40 (-2.68%)   Wipro Ltd     265.75   Down   -1.15 (-0.43%)   Yes Bank Ltd     331.65   Up   1.00 (0.30%)   Zee Entertainment Enterprises Ltd     561.20   Up   6.20 (1.12%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com