ICICI Bank (ICICIBANK) | Historique des prix et rendements | 2002 - 2026
ICICI Bank Ltd. Large-cap Financial Services
Graphique historique des prix ICICI Bank
Données historiques des prix ICICI Bank
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | ₹1 242,00 | +1,26% | ₹1 219,90 | ₹1 248,30 | ₹1 213,70 | 13,9M |
| 2 juin 2026 | ₹1 226,60 | -1,06% | ₹1 233,00 | ₹1 237,70 | ₹1 220,70 | 17,9M |
| 1 juin 2026 | ₹1 239,70 | -1,33% | ₹1 257,10 | ₹1 261,90 | ₹1 235,90 | 9,9M |
| 29 mai 2026 | ₹1 256,40 | -1,28% | ₹1 275,10 | ₹1 287,80 | ₹1 247,90 | 31,0M |
| 27 mai 2026 | ₹1 272,70 | -0,50% | ₹1 286,00 | ₹1 293,40 | ₹1 266,70 | 18,4M |
| 26 mai 2026 | ₹1 279,10 | -0,98% | ₹1 290,00 | ₹1 301,80 | ₹1 276,20 | 18,4M |
| 25 mai 2026 | ₹1 291,80 | +2,18% | ₹1 271,00 | ₹1 293,50 | ₹1 270,90 | 13,9M |
| 22 mai 2026 | ₹1 264,30 | +1,73% | ₹1 242,00 | ₹1 270,80 | ₹1 242,00 | 11,6M |
| 21 mai 2026 | ₹1 242,80 | +0,44% | ₹1 245,30 | ₹1 248,30 | ₹1 234,40 | 14,4M |
| 20 mai 2026 | ₹1 237,30 | -0,28% | ₹1 230,00 | ₹1 239,70 | ₹1 223,30 | 15,0M |
| 19 mai 2026 | ₹1 240,80 | -0,82% | ₹1 251,10 | ₹1 256,30 | ₹1 229,80 | 38,9M |
| 18 mai 2026 | ₹1 251,10 | +0,53% | ₹1 235,50 | ₹1 253,70 | ₹1 232,00 | 13,9M |
| 15 mai 2026 | ₹1 244,50 | -0,12% | ₹1 246,60 | ₹1 258,00 | ₹1 242,00 | 11,7M |
| 14 mai 2026 | ₹1 246,00 | +0,84% | ₹1 239,10 | ₹1 256,70 | ₹1 236,00 | 16,5M |
| 13 mai 2026 | ₹1 235,60 | -0,38% | ₹1 238,30 | ₹1 249,20 | ₹1 227,20 | 19,5M |
| 12 mai 2026 | ₹1 240,30 | -2,06% | ₹1 256,00 | ₹1 259,90 | ₹1 236,30 | 21,1M |
| 11 mai 2026 | ₹1 266,40 | +0,13% | ₹1 259,40 | ₹1 275,70 | ₹1 252,00 | 19,0M |
| 8 mai 2026 | ₹1 264,80 | -1,11% | ₹1 279,60 | ₹1 279,60 | ₹1 261,20 | 11,1M |
| 7 mai 2026 | ₹1 279,00 | -0,04% | ₹1 284,70 | ₹1 294,00 | ₹1 273,20 | 25,0M |
| 6 mai 2026 | ₹1 279,50 | +2,25% | ₹1 262,00 | ₹1 282,80 | ₹1 252,10 | 22,9M |
| 5 mai 2026 | ₹1 251,30 | -1,53% | ₹1 264,00 | ₹1 266,70 | ₹1 245,50 | 24,4M |
| 4 mai 2026 | ₹1 270,80 | +0,59% | ₹1 264,30 | ₹1 282,20 | ₹1 264,30 | 14,6M |
| 1 mai 2026 | ₹1 263,40 | 0,00% | ₹1 263,40 | ₹1 263,40 | ₹1 263,40 | N/A |
| 30 avr. 2026 | ₹1 263,40 | -1,37% | ₹1 261,00 | ₹1 272,20 | ₹1 259,00 | 17,7M |
| 29 avr. 2026 | ₹1 281,00 | -0,85% | ₹1 294,70 | ₹1 296,80 | ₹1 276,20 | 11,7M |
| 28 avr. 2026 | ₹1 292,00 | -1,68% | ₹1 314,30 | ₹1 317,70 | ₹1 286,70 | 16,8M |
| 27 avr. 2026 | ₹1 314,10 | -0,91% | ₹1 327,90 | ₹1 335,90 | ₹1 310,90 | 15,4M |
| 24 avr. 2026 | ₹1 326,20 | -1,62% | ₹1 336,30 | ₹1 348,80 | ₹1 324,00 | 14,1M |
| 23 avr. 2026 | ₹1 348,00 | -1,43% | ₹1 348,40 | ₹1 354,00 | ₹1 343,50 | 20,1M |
| 22 avr. 2026 | ₹1 367,60 | -1,50% | ₹1 380,00 | ₹1 380,10 | ₹1 365,00 | 13,6M |
| 21 avr. 2026 | ₹1 388,40 | +2,37% | ₹1 368,00 | ₹1 393,10 | ₹1 360,00 | 23,3M |
| 20 avr. 2026 | ₹1 356,20 | +0,70% | ₹1 364,70 | ₹1 376,40 | ₹1 353,00 | 21,6M |
| 17 avr. 2026 | ₹1 346,80 | +0,10% | ₹1 347,00 | ₹1 352,90 | ₹1 334,00 | 18,2M |
| 16 avr. 2026 | ₹1 345,50 | -0,19% | ₹1 352,00 | ₹1 366,90 | ₹1 340,20 | 24,0M |
| 15 avr. 2026 | ₹1 348,10 | -0,22% | ₹1 358,00 | ₹1 364,80 | ₹1 338,00 | 23,8M |
| 13 avr. 2026 | ₹1 351,10 | +2,21% | ₹1 304,90 | ₹1 357,00 | ₹1 296,70 | 30,6M |
| 10 avr. 2026 | ₹1 321,90 | +3,17% | ₹1 289,00 | ₹1 324,00 | ₹1 288,50 | 18,2M |
| 9 avr. 2026 | ₹1 281,30 | -2,13% | ₹1 299,90 | ₹1 308,00 | ₹1 275,90 | 22,9M |
| 8 avr. 2026 | ₹1 309,20 | +5,11% | ₹1 310,00 | ₹1 333,50 | ₹1 292,40 | 25,1M |
| 7 avr. 2026 | ₹1 245,50 | +1,15% | ₹1 229,00 | ₹1 250,40 | ₹1 216,60 | 25,6M |
| 6 avr. 2026 | ₹1 231,40 | +1,28% | ₹1 213,00 | ₹1 234,40 | ₹1 200,50 | 10,1M |
| 2 avr. 2026 | ₹1 215,80 | +0,26% | ₹1 196,00 | ₹1 222,10 | ₹1 187,60 | 20,9M |
| 1 avr. 2026 | ₹1 212,70 | +0,56% | ₹1 228,10 | ₹1 234,00 | ₹1 210,00 | 25,5M |
| 30 mars 2026 | ₹1 205,90 | -2,26% | ₹1 216,50 | ₹1 222,60 | ₹1 200,40 | 24,0M |
| 27 mars 2026 | ₹1 233,80 | -2,06% | ₹1 256,00 | ₹1 260,90 | ₹1 230,10 | 23,6M |
| 25 mars 2026 | ₹1 259,70 | +0,68% | ₹1 258,90 | ₹1 272,90 | ₹1 254,40 | 17,3M |
| 24 mars 2026 | ₹1 251,20 | +2,33% | ₹1 237,10 | ₹1 253,90 | ₹1 223,70 | 20,6M |
| 23 mars 2026 | ₹1 222,70 | -1,82% | ₹1 226,60 | ₹1 234,90 | ₹1 218,10 | 17,0M |
| 20 mars 2026 | ₹1 245,40 | -0,38% | ₹1 258,40 | ₹1 274,00 | ₹1 241,70 | 16,4M |
| 19 mars 2026 | ₹1 250,10 | -3,04% | ₹1 267,60 | ₹1 285,90 | ₹1 243,70 | 14,4M |
| 18 mars 2026 | ₹1 289,30 | +0,05% | ₹1 286,00 | ₹1 297,10 | ₹1 270,80 | 13,0M |
| 17 mars 2026 | ₹1 288,70 | +1,24% | ₹1 278,90 | ₹1 294,40 | ₹1 273,00 | 22,3M |
| 16 mars 2026 | ₹1 272,90 | +1,44% | ₹1 255,00 | ₹1 276,80 | ₹1 240,10 | 22,7M |
| 13 mars 2026 | ₹1 254,80 | -0,92% | ₹1 251,90 | ₹1 262,30 | ₹1 248,70 | 17,3M |
| 12 mars 2026 | ₹1 266,50 | -2,17% | ₹1 275,70 | ₹1 280,50 | ₹1 258,30 | 19,7M |
| 11 mars 2026 | ₹1 294,60 | -1,32% | ₹1 300,00 | ₹1 306,50 | ₹1 290,90 | 13,2M |
| 10 mars 2026 | ₹1 311,90 | +2,62% | ₹1 287,60 | ₹1 315,00 | ₹1 285,60 | 19,1M |
| 9 mars 2026 | ₹1 278,40 | -2,66% | ₹1 272,70 | ₹1 282,70 | ₹1 251,10 | 16,1M |
| 6 mars 2026 | ₹1 313,40 | -3,26% | ₹1 339,00 | ₹1 357,60 | ₹1 310,40 | 22,8M |
| 5 mars 2026 | ₹1 357,60 | -0,57% | ₹1 368,90 | ₹1 370,80 | ₹1 347,60 | 17,6M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | ₹1 256,40 | -0,62% | ₹1 271,00 | ₹1 301,80 | ₹1 247,90 | 81,6M |
| 18 mai 2026 | ₹1 264,30 | +1,59% | ₹1 235,50 | ₹1 270,80 | ₹1 223,30 | 93,8M |
| 11 mai 2026 | ₹1 244,50 | -1,60% | ₹1 259,40 | ₹1 275,70 | ₹1 227,20 | 87,9M |
| 4 mai 2026 | ₹1 264,80 | +0,11% | ₹1 264,30 | ₹1 294,00 | ₹1 245,50 | 98,1M |
| 27 avr. 2026 | ₹1 263,40 | -4,74% | ₹1 327,90 | ₹1 335,90 | ₹1 259,00 | 61,6M |
| 20 avr. 2026 | ₹1 326,20 | -1,53% | ₹1 364,70 | ₹1 393,10 | ₹1 324,00 | 92,6M |
| 13 avr. 2026 | ₹1 346,80 | +1,88% | ₹1 304,90 | ₹1 366,90 | ₹1 296,70 | 96,6M |
| 6 avr. 2026 | ₹1 321,90 | +8,73% | ₹1 213,00 | ₹1 333,50 | ₹1 200,50 | 101,9M |
| 30 mars 2026 | ₹1 215,80 | -1,46% | ₹1 216,50 | ₹1 234,00 | ₹1 187,60 | 70,3M |
| 23 mars 2026 | ₹1 233,80 | -0,93% | ₹1 226,60 | ₹1 272,90 | ₹1 218,10 | 78,6M |
| 16 mars 2026 | ₹1 245,40 | -0,75% | ₹1 255,00 | ₹1 297,10 | ₹1 240,10 | 88,8M |
| 9 mars 2026 | ₹1 254,80 | -4,46% | ₹1 272,70 | ₹1 315,00 | ₹1 248,70 | 85,5M |
| 2 mars 2026 | ₹1 313,40 | -4,75% | ₹1 355,00 | ₹1 379,20 | ₹1 310,40 | 77,3M |
| 23 févr. 2026 | ₹1 378,90 | -1,12% | ₹1 400,00 | ₹1 410,00 | ₹1 376,70 | 87,7M |
| 16 févr. 2026 | ₹1 394,50 | -1,42% | ₹1 404,00 | ₹1 414,00 | ₹1 384,00 | 46,2M |
| 9 févr. 2026 | ₹1 414,60 | +0,60% | ₹1 413,50 | ₹1 434,40 | ₹1 388,80 | 64,8M |
| 2 févr. 2026 | ₹1 406,10 | +5,39% | ₹1 329,90 | ₹1 417,00 | ₹1 329,10 | 68,6M |
| 26 janv. 2026 | ₹1 334,20 | -0,68% | ₹1 340,00 | ₹1 387,70 | ₹1 328,60 | 90,6M |
| 19 janv. 2026 | ₹1 343,40 | -4,78% | ₹1 399,90 | ₹1 400,00 | ₹1 335,70 | 91,3M |
| 12 janv. 2026 | ₹1 410,80 | +0,46% | ₹1 399,90 | ₹1 443,90 | ₹1 391,70 | 51,6M |
| 5 janv. 2026 | ₹1 404,30 | +3,61% | ₹1 354,20 | ₹1 442,20 | ₹1 352,60 | 67,4M |
| 29 déc. 2025 | ₹1 355,40 | +0,37% | ₹1 352,10 | ₹1 356,90 | ₹1 336,00 | 43,2M |
| 22 déc. 2025 | ₹1 350,40 | -0,27% | ₹1 358,00 | ₹1 371,30 | ₹1 348,50 | 30,2M |
| 15 déc. 2025 | ₹1 354,10 | -0,87% | ₹1 356,10 | ₹1 370,00 | ₹1 343,10 | 48,8M |
| 8 déc. 2025 | ₹1 366,00 | -1,90% | ₹1 387,00 | ₹1 394,90 | ₹1 352,80 | 37,7M |
| 1 déc. 2025 | ₹1 392,50 | +0,27% | ₹1 394,00 | ₹1 400,00 | ₹1 367,00 | 41,3M |
| 24 nov. 2025 | ₹1 388,80 | +1,41% | ₹1 373,30 | ₹1 398,50 | ₹1 354,30 | 60,6M |
| 17 nov. 2025 | ₹1 369,50 | -0,25% | ₹1 375,10 | ₹1 388,30 | ₹1 364,60 | 49,2M |
| 10 nov. 2025 | ₹1 373,00 | +2,23% | ₹1 342,90 | ₹1 390,40 | ₹1 341,00 | 54,6M |
| 3 nov. 2025 | ₹1 343,00 | -0,17% | ₹1 340,50 | ₹1 351,60 | ₹1 317,40 | 58,2M |
| 27 oct. 2025 | ₹1 345,30 | -2,35% | ₹1 382,10 | ₹1 386,80 | ₹1 343,30 | 79,4M |
| 20 oct. 2025 | ₹1 377,70 | -4,10% | ₹1 442,00 | ₹1 445,00 | ₹1 360,10 | 58,4M |
| 13 oct. 2025 | ₹1 436,60 | +4,08% | ₹1 373,10 | ₹1 439,60 | ₹1 373,10 | 57,7M |
| 6 oct. 2025 | ₹1 380,30 | +1,11% | ₹1 371,00 | ₹1 385,00 | ₹1 359,10 | 54,1M |
| 29 sept. 2025 | ₹1 365,20 | +0,41% | ₹1 359,60 | ₹1 379,40 | ₹1 342,60 | 73,8M |
| 22 sept. 2025 | ₹1 359,60 | -3,04% | ₹1 403,90 | ₹1 409,90 | ₹1 357,00 | 71,4M |
| 15 sept. 2025 | ₹1 402,20 | -1,09% | ₹1 422,00 | ₹1 432,80 | ₹1 400,20 | 43,1M |
| 8 sept. 2025 | ₹1 417,70 | +1,06% | ₹1 402,20 | ₹1 419,70 | ₹1 395,20 | 37,8M |
| 1 sept. 2025 | ₹1 402,80 | +0,36% | ₹1 398,10 | ₹1 415,10 | ₹1 384,20 | 39,1M |
| 25 août 2025 | ₹1 397,80 | -2,69% | ₹1 435,90 | ₹1 435,90 | ₹1 392,10 | 37,0M |
| 18 août 2025 | ₹1 436,40 | +0,64% | ₹1 450,00 | ₹1 452,40 | ₹1 423,00 | 32,3M |
| 11 août 2025 | ₹1 427,30 | -0,60% | ₹1 427,90 | ₹1 438,40 | ₹1 412,00 | 31,0M |
| 4 août 2025 | ₹1 435,90 | -2,43% | ₹1 476,80 | ₹1 478,80 | ₹1 429,10 | 41,6M |
| 28 juil. 2025 | ₹1 471,60 | -0,37% | ₹1 477,10 | ₹1 494,50 | ₹1 464,00 | 41,3M |
| 21 juil. 2025 | ₹1 477,10 | +3,60% | ₹1 448,00 | ₹1 500,00 | ₹1 437,00 | 50,2M |
| 14 juil. 2025 | ₹1 425,80 | +0,27% | ₹1 424,90 | ₹1 433,80 | ₹1 408,50 | 41,8M |
| 7 juil. 2025 | ₹1 421,90 | -1,45% | ₹1 437,00 | ₹1 445,00 | ₹1 414,60 | 34,3M |
| 30 juin 2025 | ₹1 442,80 | -1,33% | ₹1 461,80 | ₹1 461,90 | ₹1 421,10 | 42,7M |
| 23 juin 2025 | ₹1 462,20 | +2,46% | ₹1 417,00 | ₹1 466,00 | ₹1 411,90 | 60,4M |
| 16 juin 2025 | ₹1 427,10 | +0,78% | ₹1 416,60 | ₹1 433,30 | ₹1 404,70 | 40,4M |
| 9 juin 2025 | ₹1 416,10 | -2,99% | ₹1 465,00 | ₹1 466,80 | ₹1 403,60 | 46,6M |
| 2 juin 2025 | ₹1 459,70 | +0,96% | ₹1 442,00 | ₹1 461,40 | ₹1 426,40 | 51,6M |
| 26 mai 2025 | ₹1 445,80 | -0,28% | ₹1 458,00 | ₹1 471,60 | ₹1 435,70 | 56,4M |
| 19 mai 2025 | ₹1 449,80 | -0,29% | ₹1 446,50 | ₹1 459,70 | ₹1 427,80 | 35,3M |
| 12 mai 2025 | ₹1 454,00 | +4,69% | ₹1 409,40 | ₹1 458,70 | ₹1 404,00 | 55,1M |
| 5 mai 2025 | ₹1 388,90 | -2,88% | ₹1 440,00 | ₹1 448,90 | ₹1 387,00 | 50,1M |
| 28 avr. 2025 | ₹1 430,10 | +1,80% | ₹1 405,60 | ₹1 446,60 | ₹1 400,00 | 44,8M |
| 21 avr. 2025 | ₹1 404,80 | -0,14% | ₹1 436,00 | ₹1 436,00 | ₹1 388,40 | 74,4M |
| 14 avr. 2025 | ₹1 406,70 | +7,25% | ₹1 351,00 | ₹1 408,90 | ₹1 336,20 | 46,7M |
| 7 avr. 2025 | ₹1 311,65 | -1,77% | ₹1 295,25 | ₹1 325,00 | ₹1 265,00 | 58,3M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | ₹1 256,40 | -0,55% | ₹1 263,40 | ₹1 301,80 | ₹1 223,30 | 361,4M |
| 1 avr. 2026 | ₹1 263,40 | +4,77% | ₹1 228,10 | ₹1 393,10 | ₹1 187,60 | 399,1M |
| 1 mars 2026 | ₹1 205,90 | -12,55% | ₹1 355,00 | ₹1 379,20 | ₹1 200,40 | 354,2M |
| 1 févr. 2026 | ₹1 378,90 | +1,76% | ₹1 352,00 | ₹1 434,40 | ₹1 328,80 | 272,3M |
| 1 janv. 2026 | ₹1 355,00 | +0,90% | ₹1 343,90 | ₹1 443,90 | ₹1 328,60 | 308,4M |
| 1 déc. 2025 | ₹1 342,90 | -3,31% | ₹1 394,00 | ₹1 400,00 | ₹1 338,10 | 188,8M |
| 1 nov. 2025 | ₹1 388,80 | +3,23% | ₹1 340,50 | ₹1 398,50 | ₹1 317,40 | 222,6M |
| 1 oct. 2025 | ₹1 345,30 | -0,20% | ₹1 348,00 | ₹1 445,00 | ₹1 343,30 | 282,8M |
| 1 sept. 2025 | ₹1 348,00 | -3,56% | ₹1 398,10 | ₹1 432,80 | ₹1 342,60 | 232,1M |
| 1 août 2025 | ₹1 397,80 | -5,64% | ₹1 480,40 | ₹1 485,10 | ₹1 392,10 | 146,3M |
| 1 juil. 2025 | ₹1 481,40 | +2,46% | ₹1 445,70 | ₹1 500,00 | ₹1 408,50 | 199,5M |
| 1 juin 2025 | ₹1 445,80 | 0,00% | ₹1 442,00 | ₹1 466,80 | ₹1 403,60 | 205,3M |
| 1 mai 2025 | ₹1 445,80 | +1,32% | ₹1 426,90 | ₹1 471,60 | ₹1 387,00 | 205,8M |
| 1 avr. 2025 | ₹1 427,00 | +5,83% | ₹1 340,00 | ₹1 438,30 | ₹1 265,00 | 251,0M |
| 1 mars 2025 | ₹1 348,35 | +11,98% | ₹1 210,50 | ₹1 373,00 | ₹1 204,15 | 237,2M |
| 1 févr. 2025 | ₹1 204,10 | -3,89% | ₹1 251,15 | ₹1 280,50 | ₹1 200,10 | 183,6M |
| 1 janv. 2025 | ₹1 252,80 | -2,25% | ₹1 281,65 | ₹1 293,40 | ₹1 186,00 | 230,1M |
| 1 déc. 2024 | ₹1 281,65 | -1,42% | ₹1 299,90 | ₹1 350,45 | ₹1 272,40 | 254,0M |
| 1 nov. 2024 | ₹1 300,10 | +0,61% | ₹1 289,95 | ₹1 315,00 | ₹1 232,55 | 234,0M |
| 1 oct. 2024 | ₹1 292,25 | +1,51% | ₹1 269,80 | ₹1 335,35 | ₹1 217,40 | 309,2M |
| 1 sept. 2024 | ₹1 273,00 | +3,56% | ₹1 239,00 | ₹1 362,35 | ₹1 200,45 | 325,3M |
| 1 août 2024 | ₹1 229,20 | +1,18% | ₹1 212,50 | ₹1 235,55 | ₹1 153,00 | 252,9M |
| 1 juil. 2024 | ₹1 214,90 | +1,28% | ₹1 199,60 | ₹1 257,80 | ₹1 179,45 | 338,2M |
| 1 juin 2024 | ₹1 199,60 | +7,01% | ₹1 170,00 | ₹1 235,00 | ₹1 051,05 | 445,5M |
| 1 mai 2024 | ₹1 121,05 | -2,55% | ₹1 143,00 | ₹1 158,45 | ₹1 096,90 | 297,9M |
| 1 avr. 2024 | ₹1 150,40 | +5,22% | ₹1 096,05 | ₹1 169,55 | ₹1 048,10 | 288,2M |
| 1 mars 2024 | ₹1 093,30 | +3,91% | ₹1 055,00 | ₹1 113,55 | ₹1 054,00 | 351,4M |
| 1 févr. 2024 | ₹1 052,20 | +2,34% | ₹1 033,95 | ₹1 070,00 | ₹985,25 | 275,6M |
| 1 janv. 2024 | ₹1 028,15 | +3,17% | ₹991,55 | ₹1 059,40 | ₹970,15 | 406,1M |
| 1 déc. 2023 | ₹996,60 | +6,59% | ₹935,95 | ₹1 043,70 | ₹933,00 | 337,5M |
| 1 nov. 2023 | ₹934,95 | +2,14% | ₹913,80 | ₹950,45 | ₹909,30 | 248,7M |
| 1 oct. 2023 | ₹915,35 | -3,84% | ₹951,60 | ₹962,05 | ₹899,00 | 210,6M |
| 1 sept. 2023 | ₹951,90 | -0,71% | ₹956,90 | ₹997,50 | ₹934,40 | 321,4M |
| 1 août 2023 | ₹958,75 | -3,96% | ₹1 001,65 | ₹1 003,70 | ₹946,00 | 419,9M |
| 1 juil. 2023 | ₹998,30 | +6,82% | ₹937,00 | ₹1 008,70 | ₹936,50 | 373,8M |
| 1 juin 2023 | ₹934,60 | -1,53% | ₹954,25 | ₹954,25 | ₹914,80 | 315,8M |
| 1 mai 2023 | ₹949,15 | +3,43% | ₹924,00 | ₹958,85 | ₹911,55 | 400,2M |
| 1 avr. 2023 | ₹917,65 | +4,61% | ₹880,20 | ₹920,45 | ₹864,40 | 477,5M |
| 1 mars 2023 | ₹877,25 | +2,62% | ₹864,00 | ₹881,00 | ₹810,30 | 353,4M |
| 1 févr. 2023 | ₹854,85 | +2,76% | ₹843,45 | ₹877,80 | ₹823,15 | 256,0M |
| 1 janv. 2023 | ₹831,90 | -6,62% | ₹894,00 | ₹907,90 | ₹796,00 | 321,4M |
| 1 déc. 2022 | ₹890,85 | -6,51% | ₹956,00 | ₹957,00 | ₹875,25 | 232,2M |
| 1 nov. 2022 | ₹952,90 | +4,86% | ₹921,00 | ₹958,20 | ₹891,25 | 244,0M |
| 1 oct. 2022 | ₹908,70 | +5,42% | ₹859,70 | ₹943,25 | ₹845,70 | 194,7M |
| 1 sept. 2022 | ₹862,00 | -2,85% | ₹863,00 | ₹936,65 | ₹837,50 | 257,6M |
| 1 août 2022 | ₹887,30 | +8,39% | ₹820,70 | ₹890,75 | ₹808,35 | 247,2M |
| 1 juil. 2022 | ₹818,60 | +15,75% | ₹703,45 | ₹823,40 | ₹694,10 | 216,5M |
| 1 juin 2022 | ₹707,20 | -6,06% | ₹748,00 | ₹757,00 | ₹669,95 | 237,3M |
| 1 mai 2022 | ₹752,85 | +1,28% | ₹732,00 | ₹756,70 | ₹675,00 | 270,2M |
| 1 avr. 2022 | ₹743,30 | +1,78% | ₹725,00 | ₹777,90 | ₹723,10 | 331,5M |
| 1 mars 2022 | ₹730,30 | -1,67% | ₹717,00 | ₹739,90 | ₹642,15 | 423,5M |
| 1 févr. 2022 | ₹742,70 | -5,84% | ₹802,05 | ₹818,70 | ₹702,30 | 288,3M |
| 1 janv. 2022 | ₹788,80 | +6,57% | ₹743,05 | ₹836,00 | ₹743,00 | 279,3M |
| 1 déc. 2021 | ₹740,15 | +3,61% | ₹716,40 | ₹769,70 | ₹698,20 | 348,4M |
| 1 nov. 2021 | ₹714,35 | -10,93% | ₹807,70 | ₹810,00 | ₹710,50 | 295,1M |
| 1 oct. 2021 | ₹802,05 | +14,44% | ₹693,00 | ₹867,00 | ₹687,90 | 327,3M |
| 1 sept. 2021 | ₹700,85 | -2,53% | ₹727,60 | ₹735,40 | ₹694,40 | 206,1M |
| 1 août 2021 | ₹719,05 | +5,36% | ₹684,05 | ₹719,90 | ₹673,85 | 253,0M |
| 1 juil. 2021 | ₹682,50 | +8,18% | ₹633,95 | ₹692,50 | ₹630,05 | 261,9M |
| 1 juin 2021 | ₹630,90 | -4,81% | ₹664,55 | ₹664,90 | ₹616,25 | 271,3M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹1 256,40 | -6,44% | - | -6,44% | ₹1 343,90 | ₹1 443,90 | ₹1 187,60 | 1,7B |
| 2025 | ₹1 342,90 | +4,78% | ₹11,00 | +5,64% | ₹1 281,65 | ₹1 500,00 | ₹1 186,00 | 2,6B |
| 2024 | ₹1 281,65 | +28,60% | ₹10,00 | +29,61% | ₹991,55 | ₹1 362,35 | ₹970,15 | 3,8B |
| 2023 | ₹996,60 | +11,87% | ₹16,00 | +13,66% | ₹894,00 | ₹1 043,70 | ₹796,00 | 4,0B |
| 2022 | ₹890,85 | +20,36% | ₹5,00 | +21,03% | ₹743,05 | ₹958,20 | ₹642,15 | 3,2B |
| 2021 | ₹740,15 | +38,33% | ₹2,00 | +38,70% | ₹535,55 | ₹867,00 | ₹512,00 | 4,3B |
| 2020 | ₹535,05 | -0,71% | - | -0,71% | ₹539,90 | ₹550,70 | ₹268,30 | 8,9B |
| 2019 | ₹538,90 | +49,63% | ₹2,00 | +50,18% | ₹361,50 | ₹552,20 | ₹336,15 | 4,9B |
| 2018 | ₹360,15 | +14,70% | ₹3,00 | +15,66% | ₹314,00 | ₹375,30 | ₹256,50 | 5,1B |
| 2017 | ₹314,00 | +35,29% | ₹2,27 | +36,26% | ₹233,00 | ₹332,35 | ₹225,55 | 4,3B |
| 2016 | ₹232,09 | -2,31% | ₹4,13 | -0,57% | ₹237,55 | ₹271,27 | ₹164,32 | 4,9B |
| 2015 | ₹237,59 | -25,98% | ₹4,13 | -24,69% | ₹320,64 | ₹357,64 | ₹220,95 | 3,4B |
| 2014 | ₹321,00 | +60,68% | ₹1,52 | +61,44% | ₹200,16 | ₹332,77 | ₹171,56 | 3,8B |
| 2013 | ₹199,77 | -3,47% | ₹0,66 | -3,15% | ₹208,44 | ₹225,16 | ₹137,62 | 5,1B |
| 2012 | ₹206,95 | +66,25% | ₹0,55 | +66,69% | ₹125,48 | ₹210,66 | ₹124,56 | 5,3B |
| 2011 | ₹124,48 | -40,21% | ₹0,46 | -39,99% | ₹209,82 | ₹210,62 | ₹116,55 | 5,7B |
| 2010 | ₹208,20 | +30,57% | ₹0,40 | +30,82% | ₹159,45 | ₹232,36 | ₹129,45 | 5,4B |
| 2009 | ₹159,45 | +95,72% | ₹0,36 | +96,15% | ₹84,55 | ₹176,33 | ₹45,87 | 13,3B |
| 2008 | ₹81,47 | -63,83% | ₹0,36 | -63,67% | ₹225,45 | ₹264,64 | ₹51,47 | 10,4B |
| 2007 | ₹225,22 | +38,95% | ₹0,33 | +39,15% | ₹162,18 | ₹245,27 | ₹143,82 | 2,9B |
| 2006 | ₹162,09 | +52,38% | ₹0,28 | +52,64% | ₹106,85 | ₹168,18 | ₹79,09 | 1,7B |
| 2005 | ₹106,37 | +57,54% | ₹0,28 | +57,95% | ₹68,18 | ₹111,81 | ₹59,13 | 1,3B |
| 2004 | ₹67,52 | +25,69% | ₹0,25 | +26,15% | ₹54,16 | ₹69,05 | ₹38,46 | 2,0B |
| 2003 | ₹53,72 | +110,25% | ₹0,25 | +111,22% | ₹25,72 | ₹56,36 | ₹21,65 | 1,8B |
| 2002 | ₹25,55 | 0,00% | - | 0,00% | ₹25,42 | ₹28,80 | ₹19,89 | 332,9M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment ICICI Bank a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
ICICI Bank Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
ICICI Bank
ICICIBANK
|
9,66T Large-cap | -4,10 % | -3,48 % | -10,73 % | -10,66 % | -8,33 % | -13,10 % | 33,92 % | 95,49 % | 466,99 % | 559,74 % | 1 152,02 % |
|
State Bank of India
SBIN
|
10,16T Large-cap | -1,22 % | -10,46 % | -19,60 % | -1,10 % | -2,85 % | 18,72 % | 64,24 % | 122,42 % | 390,54 % | 317,04 % | 1 118,60 % |
|
Bank of Baroda
BANKBARODA
|
1,43T Large-cap | -1,76 % | 0,26 % | -15,67 % | -10,47 % | -11,62 % | 7,59 % | 43,78 % | 228,04 % | 91,51 % | 57,60 % | 490,76 % |
|
HDFC Bank Limited
HDFCBANK
|
12,07T Large-cap | -3,94 % | -4,00 % | -14,91 % | -24,40 % | -24,51 % | -23,44 % | -7,31 % | -0,79 % | 154,16 % | 531,83 % | 1 846,54 % |
|
Axis Bank
AXISBANK
|
4,26T Large-cap | -3,71 % | -1,88 % | -8,83 % | -0,55 % | -1,83 % | 7,92 % | 38,93 % | 73,38 % | 137,10 % | 417,64 % | 1 982,89 % |
|
Kotak Mahindra Bank
KOTAKBANK
|
3,70T Large-cap | -2,23 % | 2,25 % | -8,01 % | -11,31 % | -14,33 % | -7,36 % | -0,86 % | 6,12 % | 149,84 % | 782,46 % | 2 601,34 % |
Calculez vos rendements d'investissement ICICI Bank
Analyse de performance d'investissement à long terme
ICICI Bank stock price in May 2016 was ₹221,59, A ₹1 000,00 lump sum investment in ICICI Bank made 10 years ago would be worth approximately ₹5 854,96 today, representing a exceptional return of 485,50 %. This translates to an annualized return (CAGR) of 19,31 %. During this period, ICICI Bank paid out ₹55,40 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹5 854,96
Rendement annuel (TCAC)
19,31 %
Total des dividendes
₹250,01
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action ICICI Bank (ICICIBANK) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, ICICI Bank a délivré un rendement total de -13,1%.
- Plus haut 52 semaines a atteint 1 500,00 INR le N/A.
- Plus bas 52 semaines a touché 1 187,60 INR le N/A.
- Prix actuel se négocie à 1 242,00 INR en date du June 4, 2026.
- Quel est le rendement total de l'action ICICI Bank (ICICIBANK) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans ICICI Bank (icicibank) aurait grandi à approximativement 19 549,00 INR en date du June 4, 2026, représentant un rendement total de 95,5%.
Cela représente un taux de croissance annuel composé (TCAC) de 14,3% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action ICICI Bank se compare-t-il au secteur Financial Services ?
ICICI Bank (icicibank) a délivré un rendement annualisé de 18,9% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans ICICI Bank aurait grandi à 56 699,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Financial Services pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour ICICI Bank ?
ICICI Bank (icicibank) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 467,0%.
- Quelle est la plus longue période de croissance annuelle consécutive que ICICI Bank a historiquement atteinte ?
ICICI Bank (icicibank) montre la performance suivante sur différentes périodes :
Rendements positifs : 3 years (+33,9%), 5 years (+95,5%), 10 years (+467,0%)
Rendements négatifs : 12 months (-13,1%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.