ICICI Bank Stock Price History, IBN Historical Prices

Add to My Stocks
$8.68 $0.4 (4.83%) IBN stock closing price Jun 18, 2018 (Closing)

ICICI Bank stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with ICICI Bank P/E ratio, and PS ratio. The ICICI Bank stock price history chart shows that the stock price reached a high of $11.8 on Jan 27, 2015, and a low of $4.63 on Aug 27, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 8.5 8.73 8.42 8.68 9,563,580 26.3 2.39
2018-06-15 8.27 8.3 8.23 8.28 7,054,479 25.09 2.28
2018-06-14 8.46 8.52 8.37 8.39 2,888,252 25.42 2.31
2018-06-13 8.61 8.64 8.5 8.52 2,236,154 25.82 2.34
2018-06-12 8.56 8.6 8.54 8.56 2,311,917 25.94 2.35
2018-06-11 8.52 8.57 8.47 8.55 3,572,078 25.91 2.35
2018-06-08 8.57 8.59 8.46 8.55 4,046,566 25.91 2.35
2018-06-07 8.7 8.76 8.63 8.68 8,445,206 26.3 2.39
2018-06-06 8.49 8.7 8.47 8.7 9,093,100 26.36 2.39
2018-06-05 8.41 8.55 8.4 8.52 10,816,907 25.82 2.34
2018-06-04 8.55 8.58 8.34 8.4 7,149,269 25.46 2.31
2018-06-01 8.51 8.57 8.46 8.54 5,541,891 25.88 2.35
2018-05-31 8.51 8.51 8.32 8.39 9,867,162 25.42 2.31
2018-05-30 8.41 8.53 8.39 8.53 6,226,486 25.85 2.35
2018-05-29 8.43 8.46 8.36 8.4 6,942,370 25.46 2.31
2018-05-25 8.65 8.7 8.53 8.61 4,581,782 26.09 2.37
2018-05-24 8.6 8.68 8.56 8.62 3,566,888 26.12 2.37
2018-05-23 8.48 8.62 8.44 8.6 7,884,608 26.06 2.36
2018-05-22 8.54 8.55 8.49 8.49 4,420,711 25.73 2.33
2018-05-21 8.5 8.51 8.44 8.49 5,198,441 25.73 2.33
2018-05-18 8.46 8.47 8.36 8.45 6,417,999 25.61 2.32
2018-05-17 8.7 8.74 8.63 8.67 3,649,314 26.27 2.38
2018-05-16 8.78 8.85 8.74 8.76 5,121,552 26.55 2.41
2018-05-15 9 9 8.82 8.89 6,739,215 26.94 2.44
2018-05-14 9.13 9.22 9.11 9.17 4,409,963 27.79 2.52
2018-05-11 9.13 9.18 9.09 9.14 4,318,950 27.7 2.51
2018-05-10 9.05 9.09 9.01 9.08 4,010,299 27.52 2.5
2018-05-09 9.05 9.08 8.97 9.04 5,136,881 27.39 2.49
2018-05-08 9.07 9.18 8.96 9 9,518,621 27.27 2.47
2018-05-07 8.73 8.88 8.72 8.83 6,959,911 23.87 2.57
2018-05-04 8.45 8.55 8.37 8.47 7,190,885 22.89 2.46
2018-05-03 8.45 8.48 8.32 8.36 5,840,989 22.6 2.43
2018-05-02 8.34 8.44 8.34 8.36 6,825,513 22.6 2.43
2018-05-01 8.49 8.5 8.37 8.44 4,800,480 22.81 2.45
2018-04-30 8.56 8.58 8.5 8.51 3,074,666 23 2.47
2018-04-27 8.57 8.72 8.56 8.58 11,208,945 23.19 2.49
2018-04-26 8.27 8.34 8.22 8.33 4,747,280 22.51 2.42
2018-04-25 8.37 8.37 8.22 8.31 4,045,986 22.46 2.42
2018-04-24 8.51 8.57 8.44 8.48 4,677,002 22.92 2.47
2018-04-23 8.42 8.48 8.35 8.38 7,882,644 22.65 2.44
2018-04-20 8.61 8.61 8.39 8.46 10,825,605 22.87 2.46
2018-04-19 8.72 8.78 8.7 8.75 4,926,836 21.88 2.54
2018-04-18 8.83 8.85 8.74 8.79 8,788,213 21.98 2.55
2018-04-17 8.81 8.89 8.8 8.84 4,936,014 22.1 2.57
2018-04-16 8.77 8.78 8.7 8.71 4,412,601 21.78 2.53
2018-04-13 8.9 8.9 8.74 8.75 5,987,515 21.88 2.54
2018-04-12 8.81 8.87 8.74 8.85 11,444,867 22.13 2.57
2018-04-11 8.65 8.76 8.63 8.74 6,841,731 21.85 2.54
2018-04-10 8.83 8.87 8.71 8.77 11,543,172 21.93 2.55
2018-04-09 8.64 8.66 8.53 8.55 24,355,586 21.38 2.48
2018-04-06 8.58 8.64 8.37 8.42 10,088,336 21.05 2.44
2018-04-05 8.58 8.63 8.53 8.55 10,044,829 21.38 2.48
2018-04-04 8.21 8.34 8.21 8.32 6,797,599 20.8 2.41
2018-04-03 8.36 8.37 8.19 8.26 10,658,383 20.65 2.4
2018-04-02 8.19 8.3 8.13 8.19 19,857,844 20.48 2.38
2018-03-30 0 0 0 8.85 0 - -
2018-03-29 8.69 8.88 8.68 8.85 10,700,504 22.13 2.57
2018-03-28 8.65 8.76 8.54 8.71 6,990,764 21.78 2.53
2018-03-27 8.73 8.8 8.64 8.7 9,789,875 21.75 2.52
2018-03-26 8.82 8.84 8.61 8.67 8,047,932 21.68 2.52
2018-03-23 8.57 8.72 8.54 8.55 10,541,667 21.38 2.48
2018-03-22 8.8 8.83 8.71 8.71 12,005,329 21.78 2.53
2018-03-21 8.98 9.03 8.91 8.98 6,291,419 22.45 2.61
2018-03-20 9.08 9.14 9.04 9.09 6,707,622 22.73 2.64
2018-03-19 9.14 9.14 9.02 9.04 6,979,857 22.6 2.62
2018-03-16 9.35 9.35 9.2 9.21 5,860,059 23.03 2.67
2018-03-15 9.39 9.45 9.33 9.39 6,636,565 23.48 2.72
2018-03-14 9.49 9.53 9.39 9.4 5,798,321 23.5 2.73
2018-03-13 9.4 9.43 9.34 9.38 10,089,106 23.45 2.72
2018-03-12 9.32 9.37 9.24 9.34 7,942,146 23.35 2.71
2018-03-09 9.16 9.22 9.07 9.21 7,442,595 23.03 2.67
2018-03-08 9.26 9.26 9.18 9.2 7,664,995 23 2.67
2018-03-07 9 9.09 8.98 9.09 13,697,170 22.73 2.64
2018-03-06 9.19 9.26 9.12 9.22 9,432,959 23.05 2.68
2018-03-05 9.39 9.48 9.27 9.45 6,035,067 23.63 2.74
2018-03-02 9.26 9.45 9.24 9.43 4,814,902 23.58 2.74
2018-03-01 9.4 9.46 9.31 9.39 9,928,626 23.48 2.72
2018-02-28 9.69 9.7 9.5 9.5 7,263,913 23.75 2.76
2018-02-27 9.94 9.98 9.82 9.82 5,886,431 24.55 2.85
2018-02-26 10.1 10.14 10.02 10.06 4,991,088 25.15 2.92
2018-02-23 10 10.06 9.96 10.03 4,980,854 25.08 2.91
2018-02-22 9.85 9.91 9.76 9.85 6,281,977 24.63 2.86
2018-02-21 9.96 9.99 9.83 9.85 7,282,284 24.63 2.86
2018-02-20 9.88 9.96 9.83 9.93 8,608,091 24.83 2.88
2018-02-19 0 0 0 10.15 0 - -
2018-02-16 10.07 10.21 9.98 10.15 9,155,379 25.38 2.95
2018-02-15 10.42 10.46 10.3 10.41 14,290,740 26.03 3.02
2018-02-14 9.89 10.26 9.89 10.2 10,360,359 25.5 2.96
2018-02-13 10.17 10.23 10.11 10.18 2,573,608 25.45 2.95
Get more Data

ICICI Bank Stock History Chart

View IBN PE ratio, PS ratio stocks charts and compare with peers.
IBN Chart
Note: Compare ICICI Bank stock price history with the index and industry peers.

ICICI Bank Stock Price History: Past 5 years

Max Stock Price11.8Jan 27,2015
Min Stock Price4.63Aug 27,2013
Avg Stock Price8.09

ICICI Bank Historical PE ratio: Past 5 years

Max PE Ratio28.05Jan 26,2018
Min PE Ratio8.09Feb 25,2016
Avg PE Ratio17.14

ICICI Bank Historical PS ratio: Past 5 years

Max PS Ratio3.97Jan 27,2015
Min PS Ratio1.43Aug 27,2013
Avg PS Ratio2.5

IBN Industry Peers

Company Price Change (%)
Bank Of Communications (BCMXY)19.860 (0%)
Danske Bank (DNSKY)13.580.61 (4.3%)
Swedbank (SWDBY)21.360.19 (0.88%)
The Bank Of East Asia (BKEAY)4.150.1 (2.47%)
United Overseas Bank (UOVEY)38.830.59 (1.5%)
Shinhan Financial (SHG)41.180.13 (0.32%)
Industrial & Commercial Bank Of China (IDCBY)15.890.22 (1.37%)

We provide ICICI Bank share price history along with PE ratio and PS ratio for doing ICICI Bank fundamental analysis. ICICI Bank stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $8.68 and 9,563,580 shares of IBN were traded on Jun 18, 2018. Looking at ICICI Bank stock history data, the P/S ratio was at a low of 1.43 on Aug 27, 2013.