• Sensex   36021.42   177.72  sensex_up_arr
  • Nifty   10607.35   55.65   sensex_up_arr
  • Bank Nifty   21852.40   -0.46   sensex_dwn_arr
  • BSE Midcap   13288.70   0.56  sensex_up_arr
  • USDINR   74.84   -0.08   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):175.20
NSE Symbol:ICICIBANK
Div & Yield %:0
Market Cap (Rs Cr.):233782.89
P/E(TTM):29.47
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)
Jun 2020 380.00 323.20 351.45 79.80 58.42 67.67 227,598.26
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     360.40   Up   13.60 (3.92%)   Asian Paints Ltd     1,695.65   Up   9.20 (0.55%)   Axis Bank Ltd     428.45   Up   5.25 (1.24%)   Bajaj Auto Ltd     2,932.40   Up   53.05 (1.84%)   Bajaj Finance Ltd     2,931.50   Down   -32.75 (-1.10%)   Bajaj Finserv Ltd     6,149.40   Down   -39.40 (-0.64%)   Bharat Petroleum Corporation Ltd     385.40   Up   1.90 (0.50%)   Bharti Airtel Ltd     581.45   Up   23.00 (4.12%)   Bharti Infratel Ltd     226.70   Up   4.35 (1.96%)   Britannia Industries Ltd     3,538.35   Up   3.25 (0.09%)   Cipla Ltd     638.80   Down   -7.40 (-1.15%)   Coal India Ltd     135.25   Up   1.65 (1.24%)   Dr Reddys Laboratories Ltd     3,921.45   Up   0.90 (0.02%)   Eicher Motors Ltd     18,983.50   Up   629.90 (3.43%)   GAIL (India) Ltd     104.90   Up   1.40 (1.35%)   Grasim Industries Ltd     628.15   Up   10.20 (1.65%)   HCL Technologies Ltd     579.15   Up   9.95 (1.75%)   HDFC Bank Ltd     1,073.95   Down   -15.45 (-1.42%)   Hero Honda Motors Ltd     2,738.25   Up   66.85 (2.50%)   Hindalco Industries Ltd     146.40   Down   -1.35 (-0.91%)   Hindustan Unilever Ltd     2,173.70   Up   21.95 (1.02%)   Housing Development Finance Corporation Ltd     1,885.20   Down   -4.25 (-0.22%)   ICICI Bank Ltd     361.00   Down   -1.85 (-0.51%)   Indian Oil Corporation Ltd     87.85   Down   -0.50 (-0.57%)   IndusInd Bank Ltd     487.20   Down   -7.60 (-1.54%)   Infosys Technologies Ltd     762.70   Up   6.10 (0.81%)   ITC Ltd     207.55   Up   1.70 (0.83%)   JSW Steel Ltd     190.95   Down   -3.50 (-1.80%)   Kotak Mahindra Bank Ltd     1,353.80   Up   1.80 (0.13%)   Larsen & Toubro Ltd     944.25   Up   2.95 (0.31%)   Mahindra & Mahindra Ltd     530.50   Up   0.80 (0.15%)   Maruti Suzuki India Ltd     5,932.10   Down   -16.35 (-0.27%)   Nestle India Ltd     16,695.60   Down   -93.75 (-0.56%)   NIFTY (S&P CNX)     10,607.35   Up   55.65 (0.53%)   NTPC Ltd     94.50   Up   1.10 (1.18%)   Oil & Natural Gas Corpn Ltd     82.40   Up   0.55 (0.67%)   Power Grid Corporation of India Ltd     177.60   Up   2.50 (1.43%)   Reliance Industries Ltd     1,787.90   Up   27.55 (1.57%)   Shree Cement Ltd     22,872.65   Up   109.80 (0.48%)   State Bank of India     184.70   Down   -0.75 (-0.40%)   Sun Pharmaceuticals Industries Ltd     476.85   Up   3.85 (0.81%)   Tata Consultancy Services Ltd     2,199.65   Up   42.50 (1.97%)   Tata Motors Ltd     103.45   Up   1.90 (1.87%)   Tata Steel Ltd     329.90   Down   -5.00 (-1.49%)   Tech Mahindra Ltd     567.20   Up   6.35 (1.13%)   Titan Company Ltd     1,003.50   Up   17.10 (1.73%)   UltraTech Cement Ltd     3,889.60   Down   -25.35 (-0.65%)   UPL Ltd     444.20   Up   1.75 (0.40%)   Vedanta Ltd     106.45   Up   0.05 (0.05%)   Wipro Ltd     224.80   Up   0.60 (0.27%)   Zee Entertainment Enterprises Ltd     172.25   Down   -2.15 (-1.23%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?