ICICI Bank Stock Price History, IBN Historical Prices

Add to My Stocks
$10.15 $0.26 (2.5%) IBN stock closing price Feb 16, 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
2018-02-16 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
2018-02-12 10.15 10.25 10.06 10.21 5,093,397 25.53 2.96
2018-02-09 10.09 10.17 9.81 10.13 10,202,906 25.33 2.94
2018-02-08 10.39 10.43 10 10.02 8,986,977 25.05 2.91
2018-02-07 10.44 10.5 10.33 10.34 5,370,425 25.85 3
2018-02-06 10.12 10.56 10.09 10.55 12,275,864 26.38 3.06
2018-02-05 10.2 10.41 10.07 10.07 11,245,899 25.18 2.92
2018-02-02 10.34 10.39 10.19 10.3 9,927,728 25.75 2.99
2018-02-01 10.69 10.79 10.57 10.78 6,183,538 26.95 3.13
2018-01-31 10.95 11.15 10.88 10.98 9,722,849 27.45 3.19
2018-01-30 10.91 10.98 10.79 10.87 10,226,804 27.18 3.15
2018-01-29 11.15 11.15 11.03 11.09 3,893,441 27.73 3.22
2018-01-26 11.07 11.22 11.07 11.22 4,278,114 28.05 3.26
2018-01-25 11.13 11.15 11.01 11.11 7,345,410 27.78 3.22
2018-01-24 11.08 11.09 10.92 10.99 5,948,022 27.48 3.19
2018-01-23 11.17 11.26 11.07 11.09 11,239,428 27.73 3.22
2018-01-22 10.91 11 10.83 10.96 5,560,284 27.4 3.18
2018-01-19 10.96 11 10.88 10.93 5,729,466 27.33 3.17
2018-01-18 10.82 10.9 10.68 10.68 7,158,397 26.7 3.1
2018-01-17 10.84 10.94 10.78 10.92 17,781,893 27.3 3.17
2018-01-16 10.32 10.56 10.32 10.51 15,075,202 26.28 3.05
2018-01-11 9.66 9.77 9.63 9.76 4,995,062 24.4 2.83
2018-01-10 9.71 9.76 9.69 9.71 4,087,344 24.28 2.82
2018-01-09 9.77 9.84 9.76 9.82 3,755,415 24.55 2.85
2018-01-08 9.85 9.86 9.77 9.85 5,204,502 24.63 2.86
2018-01-05 9.82 9.85 9.7 9.84 9,898,377 24.6 2.86
2018-01-04 9.87 9.91 9.8 9.82 5,512,317 24.55 2.85
2018-01-03 9.88 9.9 9.83 9.85 6,150,738 24.63 2.86
2018-01-02 9.78 9.88 9.7 9.87 6,502,161 24.68 2.86
2017-12-29 9.75 9.77 9.71 9.73 2,259,734 24.33 2.82
2017-12-28 9.71 9.8 9.69 9.75 3,207,667 24.38 2.83
2017-12-27 9.72 9.72 9.64 9.64 2,726,165 24.1 2.8
2017-12-26 9.79 9.83 9.79 9.81 1,501,133 24.53 2.85
2017-12-22 9.78 9.82 9.75 9.79 1,673,572 24.48 2.84
2017-12-21 9.75 9.81 9.75 9.78 3,284,442 24.45 2.84
2017-12-20 9.76 9.76 9.67 9.74 4,283,834 24.35 2.83
2017-12-19 9.69 9.76 9.65 9.72 5,146,580 24.3 2.82
2017-12-18 9.61 9.66 9.54 9.58 2,952,205 23.95 2.78
2017-12-15 9.52 9.52 9.4 9.48 4,336,486 23.7 2.75
2017-12-14 9.52 9.62 9.52 9.56 5,145,511 23.9 2.77
2017-12-13 9.47 9.47 9.38 9.43 7,773,667 23.58 2.74
2017-12-12 9.54 9.63 9.49 9.6 8,088,248 24 2.79
2017-12-11 9.63 9.72 9.61 9.71 4,897,901 24.28 2.82
2017-12-08 9.6 9.63 9.53 9.63 3,879,186 24.08 2.79
2017-12-07 9.45 9.52 9.43 9.51 4,598,586 23.78 2.76
2017-12-06 9.29 9.38 9.26 9.33 7,976,853 23.33 2.71
2017-12-05 9.36 9.44 9.35 9.44 5,159,397 23.6 2.74
2017-12-04 9.45 9.47 9.34 9.35 4,429,648 23.38 2.71
2017-12-01 9.43 9.47 9.36 9.38 7,423,014 23.45 2.72
2017-11-30 9.54 9.58 9.47 9.54 7,026,387 23.85 2.77
2017-11-29 9.71 9.71 9.62 9.7 6,691,252 24.25 2.81
2017-11-28 9.67 9.67 9.61 9.64 4,351,308 24.1 2.8
2017-11-27 9.74 9.76 9.65 9.68 6,368,241 24.2 2.81
2017-11-24 9.76 9.83 9.72 9.79 3,464,497 24.48 2.84
2017-11-23 0 0 0 9.75 0 - -
2017-11-22 9.72 9.75 9.68 9.75 5,505,466 24.38 2.83
2017-11-21 9.74 9.77 9.7 9.73 7,115,427 24.33 2.82
2017-11-20 9.79 9.79 9.56 9.62 9,293,463 24.05 2.79
2017-11-17 9.85 9.93 9.79 9.89 10,392,802 24.73 2.87
2017-11-16 9.66 9.72 9.6 9.72 5,674,847 24.3 2.82
2017-11-15 9.53 9.61 9.51 9.57 5,394,573 23.93 2.78
2017-11-14 9.46 9.54 9.42 9.53 6,601,782 23.83 2.77
2017-11-13 9.47 9.51 9.41 9.46 5,985,310 23.65 2.75
2017-11-10 9.64 9.69 9.59 9.61 9,969,676 24.03 2.79
2017-11-09 9.42 9.47 9.38 9.44 8,808,472 23.6 2.74
2017-11-08 9.35 9.41 9.3 9.34 7,944,831 23.35 2.71
2017-11-07 9.49 9.5 9.36 9.38 8,540,082 23.45 2.72
2017-11-06 9.59 9.73 9.57 9.7 8,183,465 24.25 2.81
2017-11-03 9.61 9.65 9.52 9.56 9,806,329 23.9 2.77
2017-11-02 9.58 9.65 9.57 9.63 8,855,065 24.08 2.79
2017-11-01 9.53 9.63 9.46 9.51 18,101,512 23.78 2.76
2017-10-31 8.98 9.18 8.97 9.15 10,055,377 22.88 2.66
2017-10-30 9.11 9.28 8.97 9.04 19,019,064 22.6 2.62
2017-10-27 9.09 9.2 8.71 8.8 21,924,712 19.56 2.54
2017-10-26 9.04 9.07 8.82 8.82 18,277,952 19.6 2.55
2017-10-25 9.2 9.35 8.84 9.11 37,295,368 20.24 2.63
2017-10-24 8.25 8.69 8.22 8.62 30,084,040 19.16 2.49
2017-10-23 8.07 8.08 7.91 7.97 16,764,227 17.71 2.3
2017-10-20 7.99 8.01 7.89 7.91 18,097,822 17.58 2.28
2017-10-19 7.95 8.01 7.91 8.01 13,168,502 17.8 2.31
2017-10-18 8.17 8.18 7.9 7.94 25,158,544 17.64 2.29
2017-10-17 8.41 8.43 8.31 8.32 6,540,718 18.49 2.4
2017-10-16 8.57 8.57 8.49 8.51 4,074,179 18.91 2.46
2017-10-13 8.43 8.61 8.37 8.57 9,148,708 19.04 2.47
2017-10-12 8.3 8.33 8.27 8.29 4,336,430 18.42 2.39
2017-10-11 8.27 8.29 8.2 8.26 8,242,438 18.36 2.39
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 Price8.03

ICICI Bank Historical PE ratio: Past 5 years

Max PE Ratio28.05Jan 26,2018
Min PE Ratio8.09Feb 25,2016
Avg PE Ratio16.63

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 (%)
Dnb Asa (DNHBY)20.410 (0%)
Deutsche Bank (DB)16.080.03 (0.19%)
Bank Of Communications (BCMXY)20.70 (0%)
The Bank Of East Asia (BKEAY)4.250.05 (1.19%)
United Overseas Bank (UOVEY)41.650.19 (0.45%)
Shinhan Financial (SHG)45.120.02 (0.04%)
Industrial & Commercial Bank Of China (IDCBY)18.150.06 (0.33%)

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 $10.15 and 9,155,379 shares of IBN were traded on Feb 16, 2018. Looking at ICICI Bank stock history data, the P/S ratio was at a low of 1.43 on Aug 27, 2013.