NYSE · IBN · stock
Icici Bank Ltd. (IBN) stock price history
Every NYSE trading session of Icici Bank Ltd. from Mar 28, 2000 to Sep 28, 2026: 6,665 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IBN adjusted close, 2000 to 2026
- $34.14
- All time high, 2025
- $33.03
- 52 week high, $25.08 low
- 6,665
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
IBN key facts
- Icici Bank Ltd. (IBN) closed at $27.30 on Sep 28, 2026 on NYSE.
- IBN's all time high close is $34.14, set on Jul 23, 2025; its all time low close is $0.3654 on Sep 26, 2001.
- IBN's 52 week range is $25.08 to $33.03.
- IBN returned -10.8% over the year to Sep 28, 2026 and +48.3% over five years.
- Over ten years IBN returned +299%, +14.8% a year compounded.
- IBN's deepest drawdown was -86.1% from Jan 10, 2008 to Mar 9, 2009.
- DataCedar holds 6,665 daily sessions of IBN history from Mar 28, 2000 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IBN price chart, 2000 to 2026
IBN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.6% |
| 3 months | -7.6% |
| 6 months | +7.9% |
| Year to date | -8.5% |
| 1 year | -10.8% |
| 3 years | +21.1% |
| 5 years | +48.3% |
| 10 years | +298.7% |
| Since Mar 28, 2000 | +1,333% |
| Compound annual growth, 26.5 years | +10.6% |
IBN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $34.14 on Jul 23, 2025
- All time low close
- $0.3654 on Sep 26, 2001
- 52 week high
- $33.03 on Oct 17, 2025
- 52 week low
- $25.08 on Mar 30, 2026
- Deepest drawdown
- -86.1% from Jan 10, 2008 to Mar 9, 2009, recovered Mar 18, 2019
- Best single session
- +30.0% on Oct 13, 2008
- Worst single session
- -30.0% on Sep 17, 2001
- Volatility, 1 year annualised
- 22.0%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2000
- 14.3×
- Best calendar year
- 2003, +175%
- Worst calendar year
- 2008, -68%
IBN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Mar 28, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $29.80 | $31.78 | $25.08 | $27.30 | -8.4% | 1.2B | 185 |
| 2025 | $29.70 | $34.30 | $27.20 | $29.80 | +0.6% | 1.2B | 250 |
| 2024 | $23.13 | $31.89 | $22.78 | $29.63 | +26.3% | 1.4B | 252 |
| 2023 | $21.56 | $24.63 | $18.87 | $23.45 | +9.8% | 1.3B | 250 |
| 2022 | $19.73 | $23.17 | $15.87 | $21.36 | +11.3% | 2.3B | 251 |
| 2021 | $14.20 | $21.47 | $13.73 | $19.19 | +33.6% | 1.8B | 252 |
| 2020 | $14.64 | $14.91 | $6.63 | $14.37 | -1.5% | 2.1B | 253 |
| 2019 | $9.95 | $14.84 | $9.12 | $14.59 | +47.0% | 1.7B | 252 |
| 2018 | $9.43 | $10.86 | $7.34 | $9.93 | +5.8% | 1.9B | 251 |
| 2017 | $6.52 | $9.58 | $6.44 | $9.39 | +44.0% | 2B | 251 |
| 2016 | $6.49 | $7.66 | $4.39 | $6.52 | -2.3% | 3B | 252 |
| 2015 | $9.95 | $11.11 | $6.13 | $6.67 | -31.1% | 2.3B | 252 |
| 2014 | $5.99 | $10.34 | $5.11 | $9.69 | +57.8% | 2.1B | 252 |
| 2013 | $7.31 | $7.88 | $4.12 | $6.14 | -13.4% | 2.4B | 252 |
| 2012 | $4.34 | $7.31 | $4.34 | $7.09 | +68.5% | 2.6B | 250 |
| 2011 | $8.01 | $8.10 | $3.84 | $4.21 | -47.1% | 3B | 252 |
| 2010 | $5.88 | $9.15 | $5.06 | $7.96 | +36.3% | 3.1B | 252 |
| 2009 | $2.96 | $6.45 | $1.46 | $5.84 | +98.8% | 4.3B | 252 |
| 2008 | $9.53 | $11.13 | $1.68 | $2.94 | -68.1% | 5.3B | 253 |
| 2007 | $6.30 | $10.47 | $5.26 | $9.22 | +48.9% | 3.2B | 251 |
| 2006 | $4.29 | $6.31 | $3.14 | $6.19 | +47.3% | 1.6B | 251 |
| 2005 | $2.91 | $4.52 | $2.51 | $4.20 | +45.2% | 950.3M | 252 |
| 2004 | $2.53 | $2.96 | $1.55 | $2.90 | +18.1% | 790.8M | 252 |
| 2003 | $0.8916 | $2.62 | $0.7147 | $2.45 | +175.0% | 393.6M | 252 |
| 2002 | $0.6294 | $1.14 | $0.5414 | $0.8916 | +38.7% | 141.9M | 252 |
| 2001 | $0.8353 | $1.27 | $0.3384 | $0.6429 | -24.5% | 87M | 248 |
| 2000 | $1.87 | $2.51 | $0.6181 | $0.8520 | n/a | 140.8M | 193 |
IBN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $27.30 | -10.1% |
| August 2026 | $30.36 | +2.1% |
| July 2026 | $29.74 | +2.4% |
| June 2026 | $29.03 | +10.7% |
| May 2026 | $26.23 | -1.4% |
| April 2026 | $26.59 | +2.7% |
| March 2026 | $25.90 | -15.1% |
| February 2026 | $30.51 | +4.2% |
| January 2026 | $29.29 | -1.7% |
| December 2025 | $29.80 | -4.6% |
| November 2025 | $31.23 | +3.1% |
| October 2025 | $30.30 | +0.2% |
About the IBN data
Daily bars. 6,665 sessions from Mar 28, 2000 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 28, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IBN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
IBN share price history
