ICICI Bank Limited ( IBN) - Price History
Monthly price history for IBN (ICICI Bank Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $27.79 | $27.79 |
| May 2026 | $26.23 | $26.23 |
| April 2026 | $26.59 | $26.59 |
| March 2026 | $25.90 | $25.90 |
| February 2026 | $30.51 | $30.51 |
| January 2026 | $29.29 | $29.29 |
| December 2025 | $29.80 | $29.80 |
| November 2025 | $31.23 | $31.23 |
| October 2025 | $30.30 | $30.30 |
| September 2025 | $30.23 | $30.23 |
| August 2025 | $31.74 | $31.74 |
| July 2025 | $33.44 | $33.70 |
| June 2025 | $33.38 | $33.64 |
| May 2025 | $33.97 | $34.24 |
| April 2025 | $33.30 | $33.56 |
| March 2025 | $31.27 | $31.52 |
| February 2025 | $27.66 | $27.88 |
| January 2025 | $28.44 | $28.67 |
| December 2024 | $29.63 | $29.86 |
| November 2024 | $30.31 | $30.55 |
| October 2024 | $30.17 | $30.41 |
| September 2024 | $29.62 | $29.85 |
| August 2024 | $29.08 | $29.31 |
| July 2024 | $28.64 | $29.11 |
| June 2024 | $28.34 | $28.81 |
| May 2024 | $26.31 | $26.74 |
| April 2024 | $27.08 | $27.53 |
| March 2024 | $25.98 | $26.41 |
| February 2024 | $25.19 | $25.61 |
| January 2024 | $24 | $24.40 |
| December 2023 | $23.45 | $23.84 |
| November 2023 | $21.81 | $22.17 |
| October 2023 | $21.83 | $22.19 |
| September 2023 | $22.74 | $23.12 |
| August 2023 | $22.79 | $23.17 |
| July 2023 | $23.98 | $24.57 |
| June 2023 | $22.52 | $23.08 |
| May 2023 | $22.36 | $22.92 |
| April 2023 | $22.20 | $22.75 |
| March 2023 | $21.06 | $21.58 |
| February 2023 | $20.18 | $20.68 |
| January 2023 | $20.32 | $20.83 |
| December 2022 | $21.36 | $21.89 |
| November 2022 | $23.14 | $23.72 |
| October 2022 | $21.51 | $22.04 |
| September 2022 | $20.46 | $20.97 |
| August 2022 | $21.31 | $21.84 |
| July 2022 | $20.16 | $20.78 |
| June 2022 | $17.21 | $17.74 |
| May 2022 | $18.67 | $19.25 |
| April 2022 | $18.47 | $19.04 |
| March 2022 | $18.37 | $18.94 |
| February 2022 | $18.89 | $19.47 |
| January 2022 | $21.08 | $21.73 |
| December 2021 | $19.20 | $19.79 |
| November 2021 | $17.91 | $18.46 |
| October 2021 | $20.52 | $21.15 |
| September 2021 | $18.30 | $18.87 |
| August 2021 | $19.03 | $19.62 |
| July 2021 | $18.03 | $18.59 |
| June 2021 | $16.54 | $17.10 |
| May 2021 | $17.42 | $18.01 |
| April 2021 | $15.76 | $16.30 |
| March 2021 | $15.50 | $16.03 |
| February 2021 | $16.06 | $16.61 |
| January 2021 | $14.60 | $15.10 |
| December 2020 | $14.37 | $14.86 |
| November 2020 | $12.44 | $12.86 |
| October 2020 | $10.20 | $10.55 |
| September 2020 | $9.51 | $9.83 |
| August 2020 | $10.39 | $10.74 |
| July 2020 | $9.08 | $9.39 |
| June 2020 | $8.98 | $9.29 |
| May 2020 | $8.41 | $8.70 |
| April 2020 | $9.44 | $9.76 |
| March 2020 | $8.22 | $8.50 |
| February 2020 | $13.41 | $13.87 |
| January 2020 | $14.10 | $14.58 |
| December 2019 | $14.59 | $15.09 |
| November 2019 | $13.63 | $14.09 |
| October 2019 | $12.60 | $13.03 |
| September 2019 | $11.78 | $12.18 |
| August 2019 | $10.86 | $11.23 |
| July 2019 | $11.81 | $12.21 |
| June 2019 | $12.15 | $12.59 |
| May 2019 | $11.58 | $12 |
| April 2019 | $11.05 | $11.45 |
| March 2019 | $11.06 | $11.46 |
| February 2019 | $9.51 | $9.86 |
| January 2019 | $9.85 | $10.21 |
| December 2018 | $9.93 | $10.29 |
| November 2018 | $9.81 | $10.17 |
| October 2018 | $9.16 | $9.49 |
| September 2018 | $8.19 | $8.49 |
| August 2018 | $9.29 | $9.63 |
| July 2018 | $8.48 | $8.83 |
| June 2018 | $7.67 | $8.03 |
| May 2018 | $8.01 | $8.39 |
| April 2018 | $8.13 | $8.51 |
| March 2018 | $8.45 | $8.85 |
| February 2018 | $9.07 | $9.50 |
| January 2018 | $10.49 | $10.98 |
| December 2017 | $9.29 | $9.73 |
| November 2017 | $9.11 | $9.54 |
| October 2017 | $8.74 | $9.15 |
| September 2017 | $8.18 | $8.56 |
| August 2017 | $8.95 | $9.37 |
| July 2017 | $8.89 | $9.31 |
| June 2017 | $8.57 | $8.97 |
| May 2017 | $8.54 | $9.92 |
| April 2017 | $7.38 | $8.57 |
| March 2017 | $7.40 | $8.60 |
| February 2017 | $7.06 | $8.20 |
| January 2017 | $6.67 | $7.75 |
| December 2016 | $6.45 | $7.49 |
| November 2016 | $6.75 | $7.84 |
| October 2016 | $7.14 | $8.29 |
| September 2016 | $6.43 | $7.47 |
| August 2016 | $6.60 | $7.67 |
| July 2016 | $6.52 | $7.58 |
| June 2016 | $6.18 | $7.18 |
| May 2016 | $6.06 | $7.19 |
| April 2016 | $5.94 | $7.05 |
| March 2016 | $6.04 | $7.16 |
| February 2016 | $4.78 | $5.67 |
| January 2016 | $5.61 | $6.65 |
| December 2015 | $6.60 | $7.83 |
| November 2015 | $7.01 | $8.31 |
| October 2015 | $7.27 | $8.62 |
| September 2015 | $7.06 | $8.38 |
| August 2015 | $7.35 | $8.72 |
| July 2015 | $8.49 | $10.07 |
| June 2015 | $8.78 | $10.42 |
| May 2015 | $8.61 | $10.56 |
| April 2015 | $8.91 | $10.93 |
| March 2015 | $8.45 | $10.36 |
| February 2015 | $9.50 | $11.65 |
| January 2015 | $9.79 | $12.01 |
| December 2014 | $9.42 | $11.55 |
| November 2014 | $9.60 | $58.89 |
| October 2014 | $9.19 | $56.36 |
| September 2014 | $8.01 | $49.10 |
| August 2014 | $8.72 | $53.50 |
| July 2014 | $8.16 | $50.02 |
| June 2014 | $8.01 | $49.90 |
| May 2014 | $7.98 | $49.67 |
| April 2014 | $6.85 | $42.67 |
| March 2014 | $7.03 | $43.80 |
| February 2014 | $5.73 | $35.68 |
| January 2014 | $5.17 | $32.17 |
| December 2013 | $5.97 | $37.17 |
| November 2013 | $5.76 | $35.86 |
| October 2013 | $5.99 | $37.32 |
| September 2013 | $4.89 | $30.48 |
| August 2013 | $4.18 | $26.02 |
| July 2013 | $5.26 | $32.78 |
| June 2013 | $6.14 | $38.25 |
| May 2013 | $7.22 | $44.97 |
| April 2013 | $7.40 | $46.82 |
| March 2013 | $6.78 | $42.90 |
| February 2013 | $6.63 | $41.92 |
| January 2013 | $7.24 | $45.80 |
| December 2012 | $6.90 | $43.61 |
| November 2012 | $6.48 | $40.99 |
| October 2012 | $6.21 | $39.25 |
| September 2012 | $6.35 | $40.14 |
| August 2012 | $5.14 | $32.53 |
| July 2012 | $5.47 | $34.62 |
| June 2012 | $5.12 | $32.41 |
| May 2012 | $4.45 | $28.15 |
| April 2012 | $5.25 | $33.89 |
| March 2012 | $5.40 | $34.87 |
| February 2012 | $5.62 | $36.30 |
| January 2012 | $5.60 | $36.21 |
| December 2011 | $4.09 | $26.43 |
| November 2011 | $4.51 | $29.11 |
| October 2011 | $5.75 | $37.16 |
| September 2011 | $5.38 | $34.72 |
| August 2011 | $6.09 | $39.36 |
| July 2011 | $7.21 | $46.57 |
| June 2011 | $7.63 | $49.30 |
| May 2011 | $7.28 | $47.69 |
| April 2011 | $7.69 | $50.40 |
| March 2011 | $7.60 | $49.83 |
| February 2011 | $6.62 | $43.36 |
| January 2011 | $6.61 | $43.34 |
| December 2010 | $7.73 | $50.64 |
| November 2010 | $7.64 | $50.04 |
| October 2010 | $8.02 | $52.58 |
| September 2010 | $7.61 | $49.85 |
| August 2010 | $6.30 | $41.31 |
| July 2010 | $5.94 | $38.91 |
| June 2010 | $5.51 | $36.14 |
| May 2010 | $5.52 | $36.79 |
| April 2010 | $6.38 | $42.52 |
| March 2010 | $6.41 | $42.70 |
| February 2010 | $5.74 | $38.25 |
| January 2010 | $5.30 | $35.28 |
| December 2009 | $5.66 | $37.71 |
| November 2009 | $5.58 | $37.20 |
| October 2009 | $4.72 | $31.45 |
| September 2009 | $5.79 | $38.56 |
| August 2009 | $4.58 | $30.52 |
| July 2009 | $4.71 | $31.35 |
| June 2009 | $4.43 | $29.50 |
| May 2009 | $4.60 | $31.14 |
| April 2009 | $3.05 | $20.63 |
| March 2009 | $1.96 | $13.29 |
| February 2009 | $1.84 | $12.46 |
| January 2009 | $2.44 | $16.48 |
| December 2008 | $2.84 | $19.25 |
| November 2008 | $2.10 | $14.24 |
| October 2008 | $2.56 | $17.32 |
| September 2008 | $3.48 | $23.52 |
| August 2008 | $4.58 | $31.02 |
| July 2008 | $4.38 | $29.61 |
| June 2008 | $4.17 | $28.76 |
| May 2008 | $5.47 | $37.73 |
| April 2008 | $6.46 | $44.59 |
| March 2008 | $5.53 | $38.19 |
| February 2008 | $7.51 | $51.84 |
| January 2008 | $8.80 | $60.76 |
| December 2007 | $8.91 | $61.50 |
| November 2007 | $8.77 | $60.51 |
| October 2007 | $10.06 | $69.44 |
| September 2007 | $7.64 | $52.72 |
| August 2007 | $6.44 | $44.45 |
| July 2007 | $6.42 | $44.32 |
| June 2007 | $7.12 | $49.15 |
| May 2007 | $6.82 | $47.55 |
| April 2007 | $5.87 | $40.92 |
| March 2007 | $5.27 | $36.75 |
| February 2007 | $5.50 | $38.36 |
| January 2007 | $6.33 | $44.15 |
| December 2006 | $5.98 | $41.74 |
| November 2006 | $5.58 | $38.91 |
| October 2006 | $5.04 | $35.15 |
| September 2006 | $4.40 | $30.71 |
| August 2006 | $3.83 | $26.69 |
| July 2006 | $3.74 | $26.12 |
| June 2006 | $3.33 | $23.65 |
| May 2006 | $3.75 | $26.60 |
| April 2006 | $3.87 | $27.43 |
| March 2006 | $3.90 | $27.68 |
| February 2006 | $4.33 | $30.71 |
| January 2006 | $4.43 | $31.42 |
| December 2005 | $4.06 | $28.80 |
| November 2005 | $3.59 | $25.47 |
| October 2005 | $3.33 | $23.65 |
| September 2005 | $3.98 | $28.25 |
| August 2005 | $3.30 | $23.38 |
| July 2005 | $3.66 | $26.41 |
| June 2005 | $3.03 | $21.85 |
| May 2005 | $2.69 | $19.43 |
| April 2005 | $2.50 | $18.08 |
| March 2005 | $2.87 | $20.72 |
| February 2005 | $3.14 | $22.65 |
| January 2005 | $2.72 | $19.67 |
| December 2004 | $2.79 | $20.15 |
| November 2004 | $2.57 | $18.53 |
| October 2004 | $2.18 | $15.76 |
| September 2004 | $1.91 | $13.80 |
| August 2004 | $1.68 | $12.20 |
| July 2004 | $1.79 | $13.02 |
| June 2004 | $1.66 | $12.10 |
| May 2004 | $1.77 | $12.87 |
| April 2004 | $2.13 | $15.50 |
| March 2004 | $2.20 | $15.95 |
| February 2004 | $2.05 | $14.90 |
| January 2004 | $2.07 | $15.01 |
| December 2003 | $2.36 | $17.18 |
| November 2003 | $1.83 | $13.30 |
| October 2003 | $1.75 | $12.70 |
| September 2003 | $1.45 | $10.56 |
| August 2003 | $1.33 | $9.69 |
| July 2003 | $1.10 | $8.35 |
| June 2003 | $0.96 | $7.27 |
| May 2003 | $0.89 | $6.74 |
| April 2003 | $0.69 | $5.27 |
| March 2003 | $0.83 | $6.30 |
| February 2003 | $0.94 | $7.11 |
| January 2003 | $0.92 | $6.99 |
| December 2002 | $0.86 | $6.50 |
| November 2002 | $0.79 | $6 |
| October 2002 | $0.81 | $6.15 |
| September 2002 | $0.79 | $5.99 |
| August 2002 | $0.87 | $6.63 |
| July 2002 | $0.80 | $6.05 |
| June 2002 | $0.92 | $7 |
| May 2002 | $0.98 | $7.40 |
| April 2002 | $0.66 | $5.05 |
| March 2002 | $0.86 | $6.52 |
| February 2002 | $0.71 | $5.47 |
| January 2002 | $0.54 | $4.17 |
| December 2001 | $0.62 | $4.75 |
| November 2001 | $0.60 | $4.65 |
| October 2001 | $0.63 | $4.86 |
| September 2001 | $0.37 | $2.85 |
| August 2001 | $0.62 | $4.75 |
| July 2001 | $0.68 | $5.25 |
| June 2001 | $0.65 | $5.03 |
| May 2001 | $0.82 | $6.30 |
| April 2001 | $0.85 | $6.64 |
| March 2001 | $0.92 | $7.20 |
| February 2001 | $0.97 | $7.55 |
| January 2001 | $1.06 | $8.30 |
| December 2000 | $0.82 | $6.38 |
| November 2000 | $0.86 | $6.69 |
| October 2000 | $0.62 | $4.81 |
| September 2000 | $0.94 | $7.38 |
| August 2000 | $1.47 | $11.50 |
| July 2000 | $1.54 | $12 |
| June 2000 | $1.86 | $14.50 |
| May 2000 | $1.97 | $15.38 |
| April 2000 | $2.21 | $17.25 |
| March 2000 | $1.87 | $14.62 |
IBN
Price: $27.79
52 week price:
Dividend Yield: 0.95%
5-year range yield:
Forward Dividend Yield: 0.90%
Payout Ratio: 15.82%
Payout Ratio Range:
Dividend Per Share: 0.25 USD
Earnings Per Share: 1.61 USD
P/E Ratio: 17.65
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: India
Volume: 8.9 million
Market Capitalization: 93.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 5
DGR3: 27.22%