ICICIBANK Share Price & Delivery Data
ICICIBANK share price, volume, delivery percentage and 52-week levels from NSE end-of-day bhavcopy data. This report does not use live market-feed data.
Close
₹1,398
Day change
+₹11.4 · +0.82%
Volume
1,05,23,907
Delivery
75.3%
Latest session
NSE session for 30 Oct 2026. Turnover is in lakh rupees.
- Previous close
- ₹1,386.6
- Open
- ₹1,390
- High
- ₹1,404.9
- Low
- ₹1,383.3
- Last
- ₹1,398
- Average
- ₹1,395.83
- Turnover
- ₹1,46,895.45 L
- Trades
- 1,51,879
- Delivered
- 79,24,032
Session history
Latest 20 NSE sessions · data as of 30 Oct 2026
20-session average: 60.16%
| Date | Prev | Open | High | Low | Close | Last | Avg | Change | Volume | Turnover | Trades | Delivered | Del % |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30 Oct 2026 | ₹1,386.6 | ₹1,390 | ₹1,404.9 | ₹1,383.3 | ₹1,398 | ₹1,398 | ₹1,395.83 | +₹11.4 · +0.82% | 1,05,23,907 | ₹1,46,895.45 L | 1,51,879 | 79,24,032 | 75.3% |
| 29 Oct 2026 | ₹1,377.6 | ₹1,374 | ₹1,389 | ₹1,367.5 | ₹1,386.6 | ₹1,386.6 | ₹1,380.74 | +₹9 · +0.65% | 1,15,53,461 | ₹1,59,523.45 L | 1,47,044 | 62,50,168 | 54.1% |
| 28 Oct 2026 | ₹1,386.9 | ₹1,379.5 | ₹1,381.9 | ₹1,361.4 | ₹1,377.6 | ₹1,377.6 | ₹1,373.68 | −₹9.3 · −0.67% | 95,19,327 | ₹1,30,764.62 L | 1,53,940 | 60,12,645 | 63.16% |
| 27 Oct 2026 | ₹1,403 | ₹1,400.9 | ₹1,400.9 | ₹1,377.6 | ₹1,386.9 | ₹1,386.9 | ₹1,386.66 | −₹16.1 · −1.15% | 1,61,83,741 | ₹2,24,413.94 L | 2,17,650 | 74,09,558 | 45.78% |
| 26 Oct 2026 | ₹1,394.2 | ₹1,394.2 | ₹1,403.9 | ₹1,378.7 | ₹1,403 | ₹1,403 | ₹1,391.02 | +₹8.8 · +0.63% | 79,36,076 | ₹1,10,392.43 L | 1,14,430 | 46,30,153 | 58.34% |
| 23 Oct 2026 | ₹1,398.5 | ₹1,404.5 | ₹1,404.5 | ₹1,377.9 | ₹1,394.2 | ₹1,394.2 | ₹1,388.86 | −₹4.3 · −0.31% | 1,15,73,221 | ₹1,60,735.49 L | 1,84,633 | 74,43,105 | 64.31% |
| 22 Oct 2026 | ₹1,385 | ₹1,379 | ₹1,400 | ₹1,375.1 | ₹1,398.5 | ₹1,398.5 | ₹1,392.29 | +₹13.5 · +0.97% | 1,61,08,318 | ₹2,24,274.68 L | 2,66,526 | 82,15,749 | 51% |
| 21 Oct 2026 | ₹1,381 | ₹1,406 | ₹1,409.7 | ₹1,383 | ₹1,385 | ₹1,385 | ₹1,394.82 | +₹4 · +0.29% | 1,75,37,734 | ₹2,44,619.62 L | 2,59,088 | 1,09,15,779 | 62.24% |
| 19 Oct 2026 | ₹1,397 | ₹1,405 | ₹1,411.8 | ₹1,377.9 | ₹1,381 | ₹1,381 | ₹1,390.66 | −₹16 · −1.15% | 2,51,49,396 | ₹3,49,743.58 L | 3,34,503 | 1,20,95,702 | 48.1% |
| 16 Oct 2026 | ₹1,389.4 | ₹1,395 | ₹1,398.8 | ₹1,380 | ₹1,397 | ₹1,397 | ₹1,391.1 | +₹7.6 · +0.55% | 1,49,25,887 | ₹2,07,633.32 L | 1,84,765 | 1,02,58,477 | 68.73% |
| 15 Oct 2026 | ₹1,338.6 | ₹1,342.1 | ₹1,389.4 | ₹1,342.1 | ₹1,389.4 | ₹1,389.4 | ₹1,377.69 | +₹50.8 · +3.8% | 1,75,51,899 | ₹2,41,810.2 L | 2,67,246 | 1,06,42,201 | 60.63% |
| 14 Oct 2026 | ₹1,360.2 | ₹1,356.2 | ₹1,361.2 | ₹1,338.6 | ₹1,338.6 | ₹1,338.6 | ₹1,346.48 | −₹21.6 · −1.59% | 82,53,235 | ₹1,11,128.2 L | 1,53,835 | 55,74,681 | 67.55% |
| 13 Oct 2026 | ₹1,340 | ₹1,339 | ₹1,364.6 | ₹1,329.4 | ₹1,360.2 | ₹1,360.2 | ₹1,352.58 | +₹20.2 · +1.51% | 57,65,182 | ₹77,978.68 L | 97,590 | 31,96,111 | 55.44% |
| 12 Oct 2026 | ₹1,355 | ₹1,352.8 | ₹1,357.9 | ₹1,334.5 | ₹1,340 | ₹1,340 | ₹1,342.7 | −₹15 · −1.11% | 86,05,258 | ₹1,15,542.66 L | 1,21,252 | 65,13,505 | 75.69% |
| 9 Oct 2026 | ₹1,349 | ₹1,355.4 | ₹1,359.4 | ₹1,342.3 | ₹1,355 | ₹1,355 | ₹1,352.33 | +₹6 · +0.44% | 55,07,667 | ₹74,482.06 L | 92,478 | 35,62,487 | 64.68% |
| 8 Oct 2026 | ₹1,357.5 | ₹1,350 | ₹1,360.8 | ₹1,340 | ₹1,349 | ₹1,349 | ₹1,349.92 | −₹8.5 · −0.63% | 1,12,77,755 | ₹1,52,240.53 L | 2,26,735 | 58,46,684 | 51.84% |
| 7 Oct 2026 | ₹1,342.8 | ₹1,343 | ₹1,360 | ₹1,329.9 | ₹1,357.5 | ₹1,357.5 | ₹1,348.9 | +₹14.7 · +1.09% | 1,47,74,121 | ₹1,99,287.66 L | 2,10,590 | 89,23,511 | 60.4% |
| 6 Oct 2026 | ₹1,332 | ₹1,330.1 | ₹1,343.5 | ₹1,327.9 | ₹1,342.8 | ₹1,342.8 | ₹1,337.49 | +₹10.8 · +0.81% | 1,22,01,451 | ₹1,63,192.98 L | 1,33,764 | 69,92,545 | 57.31% |
| 5 Oct 2026 | ₹1,310.6 | ₹1,311 | ₹1,334.7 | ₹1,303.7 | ₹1,332 | ₹1,332 | ₹1,319.68 | +₹21.4 · +1.63% | 1,32,23,493 | ₹1,74,507.9 L | 1,65,406 | 81,26,759 | 61.46% |
| 1 Oct 2026 | ₹1,321.7 | ₹1,316 | ₹1,329.9 | ₹1,308.4 | ₹1,310.6 | ₹1,310.6 | ₹1,318.21 | −₹11.1 · −0.84% | 1,31,63,495 | ₹1,73,522.43 L | 1,82,461 | 75,13,021 | 57.07% |