ICICI Bank Limited ( IBN) - Price History
Monthly price history for IBN (ICICI Bank Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $27.89 | $27.89 |
| September 2026 | $27.55 | $27.55 |
| August 2026 | $30.36 | $30.36 |
| July 2026 | $29.74 | $29.99 |
| June 2026 | $28.79 | $29.03 |
| May 2026 | $26.01 | $26.23 |
| April 2026 | $26.37 | $26.59 |
| March 2026 | $25.68 | $25.90 |
| February 2026 | $30.26 | $30.51 |
| January 2026 | $29.05 | $29.29 |
| December 2025 | $29.55 | $29.80 |
| November 2025 | $30.97 | $31.23 |
| October 2025 | $30.05 | $30.30 |
| September 2025 | $29.98 | $30.23 |
| August 2025 | $31.48 | $31.74 |
| July 2025 | $33.16 | $33.70 |
| June 2025 | $33.11 | $33.64 |
| May 2025 | $33.70 | $34.24 |
| April 2025 | $33.03 | $33.56 |
| March 2025 | $31.02 | $31.52 |
| February 2025 | $27.44 | $27.88 |
| January 2025 | $28.22 | $28.67 |
| December 2024 | $29.39 | $29.86 |
| November 2024 | $30.06 | $30.55 |
| October 2024 | $29.93 | $30.41 |
| September 2024 | $29.38 | $29.85 |
| August 2024 | $28.84 | $29.31 |
| July 2024 | $28.44 | $29.11 |
| June 2024 | $28.15 | $28.81 |
| May 2024 | $26.13 | $26.74 |
| April 2024 | $26.90 | $27.53 |
| March 2024 | $25.80 | $26.41 |
| February 2024 | $25.02 | $25.61 |
| January 2024 | $23.84 | $24.40 |
| December 2023 | $23.29 | $23.84 |
| November 2023 | $21.66 | $22.17 |
| October 2023 | $21.68 | $22.19 |
| September 2023 | $22.59 | $23.12 |
| August 2023 | $22.64 | $23.17 |
| July 2023 | $23.83 | $24.57 |
| June 2023 | $22.38 | $23.08 |
| May 2023 | $22.23 | $22.92 |
| April 2023 | $22.06 | $22.75 |
| March 2023 | $20.93 | $21.58 |
| February 2023 | $20.06 | $20.68 |
| January 2023 | $20.20 | $20.83 |
| December 2022 | $21.23 | $21.89 |
| November 2022 | $23.01 | $23.72 |
| October 2022 | $21.38 | $22.04 |
| September 2022 | $20.34 | $20.97 |
| August 2022 | $21.18 | $21.84 |
| July 2022 | $20.05 | $20.78 |
| June 2022 | $17.12 | $17.74 |
| May 2022 | $18.57 | $19.25 |
| April 2022 | $18.37 | $19.04 |
| March 2022 | $18.27 | $18.94 |
| February 2022 | $18.78 | $19.47 |
| January 2022 | $20.96 | $21.73 |
| December 2021 | $19.09 | $19.79 |
| November 2021 | $17.81 | $18.46 |
| October 2021 | $20.40 | $21.15 |
| September 2021 | $18.20 | $18.87 |
| August 2021 | $18.93 | $19.62 |
| July 2021 | $17.94 | $18.59 |
| June 2021 | $16.45 | $17.10 |
| May 2021 | $17.33 | $18.01 |
| April 2021 | $15.68 | $16.30 |
| March 2021 | $15.42 | $16.03 |
| February 2021 | $15.98 | $16.61 |
| January 2021 | $14.53 | $15.10 |
| December 2020 | $14.30 | $14.86 |
| November 2020 | $12.37 | $12.86 |
| October 2020 | $10.15 | $10.55 |
| September 2020 | $9.46 | $9.83 |
| August 2020 | $10.33 | $10.74 |
| July 2020 | $9.04 | $9.39 |
| June 2020 | $8.94 | $9.29 |
| May 2020 | $8.37 | $8.70 |
| April 2020 | $9.39 | $9.76 |
| March 2020 | $8.18 | $8.50 |
| February 2020 | $13.35 | $13.87 |
| January 2020 | $14.03 | $14.58 |
| December 2019 | $14.52 | $15.09 |
| November 2019 | $13.56 | $14.09 |
| October 2019 | $12.54 | $13.03 |
| September 2019 | $11.72 | $12.18 |
| August 2019 | $10.81 | $11.23 |
| July 2019 | $11.75 | $12.21 |
| June 2019 | $12.09 | $12.59 |
| May 2019 | $11.52 | $12 |
| April 2019 | $10.99 | $11.45 |
| March 2019 | $11 | $11.46 |
| February 2019 | $9.46 | $9.86 |
| January 2019 | $9.80 | $10.21 |
| December 2018 | $9.88 | $10.29 |
| November 2018 | $9.76 | $10.17 |
| October 2018 | $9.11 | $9.49 |
| September 2018 | $8.15 | $8.49 |
| August 2018 | $9.24 | $9.63 |
| July 2018 | $8.44 | $8.83 |
| June 2018 | $7.63 | $8.03 |
| May 2018 | $7.97 | $8.39 |
| April 2018 | $8.09 | $8.51 |
| March 2018 | $8.41 | $8.85 |
| February 2018 | $9.03 | $9.50 |
| January 2018 | $10.44 | $10.98 |
| December 2017 | $9.25 | $9.73 |
| November 2017 | $9.07 | $9.54 |
| October 2017 | $8.70 | $9.15 |
| September 2017 | $8.14 | $8.56 |
| August 2017 | $8.90 | $9.37 |
| July 2017 | $8.85 | $9.31 |
| June 2017 | $8.52 | $8.97 |
| May 2017 | $8.50 | $9.92 |
| April 2017 | $7.34 | $8.57 |
| March 2017 | $7.37 | $8.60 |
| February 2017 | $7.02 | $8.20 |
| January 2017 | $6.64 | $7.75 |
| December 2016 | $6.42 | $7.49 |
| November 2016 | $6.72 | $7.84 |
| October 2016 | $7.10 | $8.29 |
| September 2016 | $6.40 | $7.47 |
| August 2016 | $6.57 | $7.67 |
| July 2016 | $6.49 | $7.58 |
| June 2016 | $6.15 | $7.18 |
| May 2016 | $6.03 | $7.19 |
| April 2016 | $5.91 | $7.05 |
| March 2016 | $6.01 | $7.16 |
| February 2016 | $4.76 | $5.67 |
| January 2016 | $5.58 | $6.65 |
| December 2015 | $6.57 | $7.83 |
| November 2015 | $6.97 | $8.31 |
| October 2015 | $7.23 | $8.62 |
| September 2015 | $7.03 | $8.38 |
| August 2015 | $7.32 | $8.72 |
| July 2015 | $8.45 | $10.07 |
| June 2015 | $8.74 | $10.42 |
| May 2015 | $8.57 | $10.56 |
| April 2015 | $8.87 | $10.93 |
| March 2015 | $8.40 | $10.36 |
| February 2015 | $9.45 | $11.65 |
| January 2015 | $9.74 | $12.01 |
| December 2014 | $9.37 | $11.55 |
| November 2014 | $9.56 | $58.89 |
| October 2014 | $9.14 | $56.36 |
| September 2014 | $7.97 | $49.10 |
| August 2014 | $8.68 | $53.50 |
| July 2014 | $8.12 | $50.02 |
| June 2014 | $7.97 | $49.90 |
| May 2014 | $7.94 | $49.67 |
| April 2014 | $6.82 | $42.67 |
| March 2014 | $7 | $43.80 |
| February 2014 | $5.70 | $35.68 |
| January 2014 | $5.14 | $32.17 |
| December 2013 | $5.94 | $37.17 |
| November 2013 | $5.73 | $35.86 |
| October 2013 | $5.96 | $37.32 |
| September 2013 | $4.87 | $30.48 |
| August 2013 | $4.16 | $26.02 |
| July 2013 | $5.24 | $32.78 |
| June 2013 | $6.11 | $38.25 |
| May 2013 | $7.19 | $44.97 |
| April 2013 | $7.38 | $46.82 |
| March 2013 | $6.76 | $42.90 |
| February 2013 | $6.60 | $41.92 |
| January 2013 | $7.22 | $45.80 |
| December 2012 | $6.87 | $43.61 |
| November 2012 | $6.46 | $40.99 |
| October 2012 | $6.18 | $39.25 |
| September 2012 | $6.32 | $40.14 |
| August 2012 | $5.12 | $32.53 |
| July 2012 | $5.46 | $34.62 |
| June 2012 | $5.11 | $32.41 |
| May 2012 | $4.44 | $28.15 |
| April 2012 | $5.24 | $33.89 |
| March 2012 | $5.39 | $34.87 |
| February 2012 | $5.61 | $36.30 |
| January 2012 | $5.60 | $36.21 |
| December 2011 | $4.08 | $26.43 |
| November 2011 | $4.50 | $29.11 |
| October 2011 | $5.74 | $37.16 |
| September 2011 | $5.37 | $34.72 |
| August 2011 | $6.08 | $39.36 |
| July 2011 | $7.20 | $46.57 |
| June 2011 | $7.62 | $49.30 |
| May 2011 | $7.28 | $47.69 |
| April 2011 | $7.69 | $50.40 |
| March 2011 | $7.60 | $49.83 |
| February 2011 | $6.61 | $43.36 |
| January 2011 | $6.61 | $43.34 |
| December 2010 | $7.72 | $50.64 |
| November 2010 | $7.63 | $50.04 |
| October 2010 | $8.02 | $52.58 |
| September 2010 | $7.60 | $49.85 |
| August 2010 | $6.30 | $41.31 |
| July 2010 | $5.94 | $38.91 |
| June 2010 | $5.51 | $36.14 |
| May 2010 | $5.53 | $36.79 |
| April 2010 | $6.39 | $42.52 |
| March 2010 | $6.42 | $42.70 |
| February 2010 | $5.75 | $38.25 |
| January 2010 | $5.30 | $35.28 |
| December 2009 | $5.67 | $37.71 |
| November 2009 | $5.59 | $37.20 |
| October 2009 | $4.73 | $31.45 |
| September 2009 | $5.80 | $38.56 |
| August 2009 | $4.59 | $30.52 |
| July 2009 | $4.71 | $31.35 |
| June 2009 | $4.44 | $29.50 |
| May 2009 | $4.61 | $31.14 |
| April 2009 | $3.06 | $20.63 |
| March 2009 | $1.97 | $13.29 |
| February 2009 | $1.85 | $12.46 |
| January 2009 | $2.44 | $16.48 |
| December 2008 | $2.85 | $19.25 |
| November 2008 | $2.11 | $14.24 |
| October 2008 | $2.57 | $17.32 |
| September 2008 | $3.48 | $23.52 |
| August 2008 | $4.60 | $31.02 |
| July 2008 | $4.39 | $29.61 |
| June 2008 | $4.18 | $28.76 |
| May 2008 | $5.49 | $37.73 |
| April 2008 | $6.49 | $44.59 |
| March 2008 | $5.56 | $38.19 |
| February 2008 | $7.54 | $51.84 |
| January 2008 | $8.84 | $60.76 |
| December 2007 | $8.95 | $61.50 |
| November 2007 | $8.81 | $60.51 |
| October 2007 | $10.10 | $69.44 |
| September 2007 | $7.67 | $52.72 |
| August 2007 | $6.47 | $44.45 |
| July 2007 | $6.45 | $44.32 |
| June 2007 | $7.15 | $49.15 |
| May 2007 | $6.85 | $47.55 |
| April 2007 | $5.89 | $40.92 |
| March 2007 | $5.29 | $36.75 |
| February 2007 | $5.52 | $38.36 |
| January 2007 | $6.36 | $44.15 |
| December 2006 | $6.01 | $41.74 |
| November 2006 | $5.60 | $38.91 |
| October 2006 | $5.06 | $35.15 |
| September 2006 | $4.42 | $30.71 |
| August 2006 | $3.84 | $26.69 |
| July 2006 | $3.76 | $26.12 |
| June 2006 | $3.35 | $23.65 |
| May 2006 | $3.77 | $26.60 |
| April 2006 | $3.89 | $27.43 |
| March 2006 | $3.92 | $27.68 |
| February 2006 | $4.35 | $30.71 |
| January 2006 | $4.46 | $31.42 |
| December 2005 | $4.08 | $28.80 |
| November 2005 | $3.61 | $25.47 |
| October 2005 | $3.35 | $23.65 |
| September 2005 | $4 | $28.25 |
| August 2005 | $3.32 | $23.38 |
| July 2005 | $3.69 | $26.41 |
| June 2005 | $3.05 | $21.85 |
| May 2005 | $2.71 | $19.43 |
| April 2005 | $2.52 | $18.08 |
| March 2005 | $2.89 | $20.72 |
| February 2005 | $3.16 | $22.65 |
| January 2005 | $2.75 | $19.67 |
| December 2004 | $2.81 | $20.15 |
| November 2004 | $2.59 | $18.53 |
| October 2004 | $2.20 | $15.76 |
| September 2004 | $1.93 | $13.80 |
| August 2004 | $1.66 | $12.20 |
| July 2004 | $1.77 | $13.02 |
| June 2004 | $1.64 | $12.10 |
| May 2004 | $1.75 | $12.87 |
| April 2004 | $2.11 | $15.50 |
| March 2004 | $2.17 | $15.95 |
| February 2004 | $2.02 | $14.90 |
| January 2004 | $2.04 | $15.01 |
| December 2003 | $2.33 | $17.18 |
| November 2003 | $1.81 | $13.30 |
| October 2003 | $1.72 | $12.70 |
| September 2003 | $1.44 | $10.56 |
| August 2003 | $1.32 | $9.69 |
| July 2003 | $1.09 | $8.35 |
| June 2003 | $0.95 | $7.27 |
| May 2003 | $0.88 | $6.74 |
| April 2003 | $0.69 | $5.27 |
| March 2003 | $0.82 | $6.30 |
| February 2003 | $0.93 | $7.11 |
| January 2003 | $0.91 | $6.99 |
| December 2002 | $0.85 | $6.50 |
| November 2002 | $0.78 | $6 |
| October 2002 | $0.80 | $6.15 |
| September 2002 | $0.78 | $5.99 |
| August 2002 | $0.87 | $6.63 |
| July 2002 | $0.79 | $6.05 |
| June 2002 | $0.91 | $7 |
| May 2002 | $0.97 | $7.40 |
| April 2002 | $0.66 | $5.05 |
| March 2002 | $0.85 | $6.52 |
| February 2002 | $0.70 | $5.47 |
| January 2002 | $0.54 | $4.17 |
| December 2001 | $0.61 | $4.75 |
| November 2001 | $0.60 | $4.65 |
| October 2001 | $0.63 | $4.86 |
| September 2001 | $0.37 | $2.85 |
| August 2001 | $0.61 | $4.75 |
| July 2001 | $0.68 | $5.25 |
| June 2001 | $0.65 | $5.03 |
| May 2001 | $0.81 | $6.30 |
| April 2001 | $0.84 | $6.64 |
| March 2001 | $0.92 | $7.20 |
| February 2001 | $0.96 | $7.55 |
| January 2001 | $1.06 | $8.30 |
| December 2000 | $0.81 | $6.38 |
| November 2000 | $0.85 | $6.69 |
| October 2000 | $0.61 | $4.81 |
| September 2000 | $0.94 | $7.38 |
| August 2000 | $1.46 | $11.50 |
| July 2000 | $1.53 | $12 |
| June 2000 | $1.84 | $14.50 |
| May 2000 | $1.96 | $15.38 |
| April 2000 | $2.19 | $17.25 |
| March 2000 | $1.86 | $14.62 |
IBN
List: Challengers
Price: $27.89
52 week price:
Dividend Yield: 0.90%
5-year range yield:
Forward Dividend Yield: 0.89%
Payout Ratio: 15.82%
Payout Ratio Range:
Dividend Per Share: 0.25 USD
Earnings Per Share: 1.60 USD
P/E Ratio: 18.44
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: India
Volume: 8.9 million
Market Capitalization: 99.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 6
DGR3: 27.22%