• Sensex   33825.53   522.01  sensex_up_arr
  • Nifty   9979.10   152.95   sensex_up_arr
  • Bank Nifty   20530.20   2.86   sensex_up_arr
  • BSE Midcap   12302.69   1.20  sensex_up_arr
  • USDINR   75.34   -0.52   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):175.21
NSE Symbol:ICICIBANK
Div & Yield %:0
Market Cap (Rs Cr.):225665.82
P/E(TTM):28.45
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)
May 2020 361.40 285.70 332.10 74.33 53.96 63.93 215,030.27
Apr 2020 392.80 281.60 379.90 78.18 53.27 73.13 245,960.19
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     339.95   Up   10.60 (3.22%)   Asian Paints Ltd     1,709.30   Up   16.05 (0.95%)   Axis Bank Ltd     410.10   Up   13.15 (3.31%)   Bajaj Auto Ltd     2,796.10   Up   37.80 (1.37%)   Bajaj Finance Ltd     2,346.20   Up   185.35 (8.58%)   Bajaj Finserv Ltd     5,184.70   Up   421.50 (8.85%)   Bharat Petroleum Corporation Ltd     341.60   Down   -4.70 (-1.36%)   Bharti Airtel Ltd     558.10   Down   -0.95 (-0.17%)   Bharti Infratel Ltd     223.25   Down   -1.00 (-0.45%)   Britannia Industries Ltd     3,451.00   Up   16.15 (0.47%)   Cipla Ltd     637.60   Down   -4.90 (-0.76%)   Coal India Ltd     143.40   Down   -5.15 (-3.47%)   Dr Reddys Laboratories Ltd     3,895.30   Down   -58.25 (-1.47%)   Eicher Motors Ltd     17,396.25   Up   410.50 (2.42%)   GAIL (India) Ltd     96.55   Up   4.60 (5.00%)   Grasim Industries Ltd     596.35   Up   12.85 (2.20%)   HCL Technologies Ltd     560.20   Up   0.45 (0.08%)   HDFC Bank Ltd     1,001.00   Up   13.35 (1.35%)   Hero Honda Motors Ltd     2,318.25   Down   -8.05 (-0.35%)   Hindalco Industries Ltd     141.15   Up   2.00 (1.44%)   Hindustan Unilever Ltd     2,107.40   Down   -1.15 (-0.05%)   Housing Development Finance Corporation Ltd     1,813.55   Up   75.85 (4.36%)   ICICI Bank Ltd     348.40   Up   9.15 (2.70%)   Indian Oil Corporation Ltd     85.80   Down   -0.35 (-0.41%)   IndusInd Bank Ltd     434.70   Up   24.60 (6.00%)   Infosys Technologies Ltd     708.10   Up   8.55 (1.22%)   ITC Ltd     197.25   Down   -3.30 (-1.65%)   JSW Steel Ltd     192.15   Down   -1.80 (-0.93%)   Kotak Mahindra Bank Ltd     1,342.90   Up   94.50 (7.57%)   Larsen & Toubro Ltd     945.45   Up   17.30 (1.86%)   Mahindra & Mahindra Ltd     462.85   Up   1.75 (0.38%)   Maruti Suzuki India Ltd     5,690.10   Down   -103.50 (-1.79%)   Nestle India Ltd     17,014.45   Down   -169.00 (-0.98%)   NIFTY (S&P CNX)     9,979.10   Up   152.95 (1.56%)   NTPC Ltd     96.75   Down   -1.15 (-1.17%)   Oil & Natural Gas Corpn Ltd     84.30   Up   0.35 (0.42%)   Power Grid Corporation of India Ltd     165.05   Up   6.20 (3.90%)   Reliance Industries Ltd     1,535.70   Up   15.35 (1.01%)   Shree Cement Ltd     21,201.00   Up   131.65 (0.62%)   State Bank of India     170.25   Up   0.20 (0.12%)   Sun Pharmaceuticals Industries Ltd     473.10   Up   7.70 (1.65%)   Tata Consultancy Services Ltd     2,047.15   Up   1.90 (0.09%)   Tata Motors Ltd     96.50   Up   6.95 (7.76%)   Tata Steel Ltd     319.40   Up   4.20 (1.33%)   Tech Mahindra Ltd     547.50   Up   3.95 (0.73%)   Titan Company Ltd     976.15   Up   17.25 (1.80%)   UltraTech Cement Ltd     3,834.25   Up   18.55 (0.49%)   UPL Ltd     424.70   Up   5.40 (1.29%)   Vedanta Ltd     96.90   Up   3.25 (3.47%)   Wipro Ltd     215.85   Up   0.80 (0.37%)   Zee Entertainment Enterprises Ltd     198.95   Up   13.05 (7.02%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?