• Sensex   48347.59   -530.95  sensex_dwn_arr
  • Nifty   14238.90   -133.00   sensex_dwn_arr
  • Bank Nifty   31198.40   0.10   sensex_up_arr
  • BSE Midcap   18547.34   -1.14  sensex_dwn_arr
  • USDINR   72.94   -0.03   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
ICICI Bank LtdIndustry : Banks - Private Sector
BSE Code:532174
ISIN Demat:INE090A01021
Book Value(Rs):194.85
NSE Symbol:ICICIBANK
Div & Yield %:0
Market Cap (Rs Cr.):371527.56
P/E(TTM):30.4
EPS(TTM):17.7
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)
Dec 2020 538.40 472.20 534.80 47.19 40.38 46.56 369,204.51
Nov 2020 499.00 407.20 472.80 43.55 34.58 41.14 326,236.24
Oct 2020 428.25 357.50 392.55 37.94 30.11 34.14 270,760.99
Sep 2020 399.60 334.00 354.90 35.50 28.89 30.86 244,746.96
Aug 2020 422.05 340.60 395.00 39.21 27.59 34.35 272,381.85
Jul 2020 395.50 340.50 346.90 32.56 27.44 28.33 224,660.28
Jun 2020 380.00 323.20 351.45 33.85 24.78 28.70 227,598.33
May 2020 361.40 285.70 332.10 31.53 22.89 27.12 215,030.27
Apr 2020 392.80 281.60 379.90 33.16 22.59 31.02 245,960.19
Mar 2020 520.00 269.00 324.50 43.65 19.91 26.49 210,041.23
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
Adani Ports & Special Economic Zone Ltd     523.65   Down   -12.15 (-2.27%)   Asian Paints Ltd     2,513.95   Down   -82.70 (-3.18%)   Axis Bank Ltd     658.40   Up   13.90 (2.16%)   Bajaj Auto Ltd     4,168.95   Up   79.45 (1.94%)   Bajaj Finance Ltd     4,908.70   Down   -63.85 (-1.28%)   Bajaj Finserv Ltd     9,198.90   Up   127.90 (1.41%)   Bharat Petroleum Corporation Ltd     387.30   Down   -8.75 (-2.21%)   Bharti Airtel Ltd     580.75   Up   3.90 (0.68%)   Britannia Industries Ltd     3,613.55   Up   5.55 (0.15%)   Cipla Ltd     836.80   Up   28.50 (3.53%)   Coal India Ltd     131.85   Down   -1.35 (-1.01%)   Divis Laboratories Ltd     3,569.05   Up   24.35 (0.69%)   Dr Reddys Laboratories Ltd     5,082.40   Up   45.50 (0.90%)   Eicher Motors Ltd     2,869.55   Down   -103.05 (-3.47%)   GAIL (India) Ltd     132.95   Down   -1.10 (-0.82%)   Grasim Industries Ltd     1,069.75   Up   65.75 (6.55%)   HCL Technologies Ltd     947.50   Down   -38.30 (-3.89%)   HDFC Bank Ltd     1,462.85   Up   19.30 (1.34%)   HDFC Life Insurance Company Ltd     680.40   Down   -7.00 (-1.02%)   Hero Honda Motors Ltd     3,474.95   Up   100.05 (2.96%)   Hindalco Industries Ltd     240.30   Up   1.10 (0.46%)   Hindustan Unilever Ltd     2,399.60   Down   -9.75 (-0.40%)   Housing Development Finance Corporation Ltd     2,551.40   Down   -38.05 (-1.47%)   ICICI Bank Ltd     538.05   Up   4.25 (0.80%)   Indian Oil Corporation Ltd     93.45   Down   -2.25 (-2.35%)   IndusInd Bank Ltd     849.15   Down   -44.15 (-4.94%)   Infosys Technologies Ltd     1,325.10   Down   -15.75 (-1.17%)   ITC Ltd     207.80   Down   -2.90 (-1.38%)   JSW Steel Ltd     382.45   Up   7.05 (1.88%)   Kotak Mahindra Bank Ltd     1,794.40   Down   -33.60 (-1.84%)   Larsen & Toubro Ltd     1,361.30   Down   -0.80 (-0.06%)   Mahindra & Mahindra Ltd     794.55   Down   -3.85 (-0.48%)   Maruti Suzuki India Ltd     7,981.50   Down   -67.35 (-0.84%)   Nestle India Ltd     17,415.25   Down   -174.35 (-0.99%)   NIFTY (S&P CNX)     14,238.90   Down   -133.00 (-0.93%)   NTPC Ltd     93.20   Down   -0.85 (-0.90%)   Oil & Natural Gas Corpn Ltd     91.35   Down   -1.40 (-1.51%)   Power Grid Corporation of India Ltd     190.20   Down   -4.00 (-2.06%)   Reliance Industries Ltd     1,941.00   Down   -108.60 (-5.30%)   SBI Life Insurance Company Ltd     862.85   Up   0.30 (0.03%)   Shree Cement Ltd     23,255.65   Down   -438.65 (-1.85%)   State Bank of India     280.95   Down   -2.75 (-0.97%)   Sun Pharmaceuticals Industries Ltd     586.40   Up   11.20 (1.95%)   Tata Consultancy Services Ltd     3,291.30   Down   -11.80 (-0.36%)   Tata Motors Ltd     279.15   Down   -10.20 (-3.53%)   Tata Steel Ltd     651.95   Up   4.95 (0.77%)   Tech Mahindra Ltd     972.05   Down   -8.80 (-0.90%)   Titan Company Ltd     1,499.85   Up   8.65 (0.58%)   UltraTech Cement Ltd     5,368.40   Down   -166.40 (-3.01%)   UPL Ltd     588.15   Up   21.20 (3.74%)   Wipro Ltd     437.25   Down   -7.50 (-1.69%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?