ICICI Securities (Delisted) share price history

Last traded ₹896.20 on 21 Mar 2025

Delisted on 16 Jan 2026.

ICICI Securities share price by year, month and day

Closes to 21 Mar 2025; the last month as traded on BSE

ICICI Securities's share price is on record from 4 Apr 2018, when it closed at ₹445.10, to 21 Mar 2025. Its highest close was ₹898.15 on 23 Sep 2024 and its lowest ₹190.30 on 11 Feb 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2025	896.20	+4.7%	896.20	795.15	856.35	899.10	788.00	2,03,10,828
2024	856.35	+19.3%	898.15	687.25	720.00	922.45	672.05	13,64,33,001
2023	718.00	+44.4%	748.15	422.30	505.00	777.00	416.30	9,73,76,823
2022	497.35	−37.2%	823.45	413.55	794.65	838.00	408.40	9,68,85,378
2021	791.75	+71.1%	878.50	382.80	463.80	896.05	376.90	19,39,14,636
2020	462.70	+13.7%	544.35	220.75	411.40	568.90	203.60	14,35,90,233
2019	406.80	+56.6%	426.85	190.30	260.00	452.00	188.00	7,28,49,929
2018	259.80	–	445.40	229.35	435.00	463.00	225.55	5,63,88,366

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 4 Apr 2018. The 2025 close is its last trade, on 21 Mar 2025.

Month	Close	Change	Open	High	Low	Volume
Mar 2025	896.20	+11.8%	808.00	899.10	788.00	1,43,87,386
Feb 2025	801.90	−3.2%	820.00	854.90	796.35	21,29,882
Jan 2025	828.60	−3.2%	856.35	864.25	791.15	37,93,560
Dec 2024	856.35	−1.9%	872.65	904.65	822.65	55,06,366
Nov 2024	872.65	+0.6%	867.60	885.00	828.00	24,82,192
Oct 2024	867.60	−0.6%	877.20	898.70	820.10	91,28,107
Sep 2024	872.90	+6.0%	835.30	922.45	810.00	81,03,927
Aug 2024	823.65	+6.5%	779.80	882.90	723.00	1,80,95,996
Jul 2024	773.10	+2.1%	749.10	793.95	749.10	98,53,132
Jun 2024	757.55	+6.0%	737.55	781.80	672.05	1,31,42,434
May 2024	714.75	−5.5%	755.90	758.70	706.45	85,95,445
Apr 2024	756.25	+3.9%	722.10	766.90	701.00	2,20,76,833
Mar 2024	727.65	−10.9%	817.00	847.50	708.55	1,58,88,560
Feb 2024	816.90	−0.4%	824.80	856.00	771.65	1,07,98,433
Jan 2024	820.50	+14.3%	720.00	866.45	706.05	1,27,61,576
Dec 2023	718.00	+5.5%	681.00	777.00	673.05	66,03,040
Nov 2023	680.45	+6.5%	641.90	702.90	621.55	57,91,532
Oct 2023	639.10	+2.8%	621.40	697.00	608.00	1,00,69,881
Sep 2023	621.40	−0.6%	631.00	652.00	607.85	80,23,473
Aug 2023	624.85	−1.6%	637.00	640.00	611.05	44,67,028
Jul 2023	635.30	+4.4%	605.00	642.80	599.50	89,59,047
Jun 2023	608.45	+22.7%	498.70	647.00	489.00	3,02,39,431
May 2023	496.05	+12.0%	443.35	514.00	443.35	42,89,153
Apr 2023	443.05	+3.5%	430.30	472.00	428.05	34,98,511
Mar 2023	428.05	−8.2%	465.70	485.60	416.30	46,81,888
Feb 2023	466.20	−5.4%	492.00	506.90	457.55	45,64,285
Jan 2023	492.75	−0.9%	505.00	517.00	480.50	61,89,554
Dec 2022	497.35	−5.7%	528.00	542.80	486.30	59,59,049
Nov 2022	527.45	+2.1%	516.35	578.00	502.00	61,66,415
Oct 2022	516.35	−1.3%	521.00	529.00	493.50	32,15,447
Sep 2022	523.15	+4.3%	501.55	558.65	492.90	65,13,177
Aug 2022	501.55	+4.4%	483.00	539.00	467.95	1,03,70,634
Jul 2022	480.55	+12.0%	427.10	482.55	411.00	81,72,065
Jun 2022	428.90	−4.0%	448.60	471.00	417.10	81,98,622
May 2022	447.00	−20.3%	558.90	560.30	408.40	1,01,64,899
Apr 2022	560.70	−9.7%	620.00	652.10	560.00	1,21,44,390
Mar 2022	621.25	−6.7%	666.00	686.85	579.25	94,69,409
Feb 2022	665.95	−7.7%	722.90	750.00	620.55	72,22,189
Jan 2022	721.20	−8.9%	794.65	838.00	691.00	92,89,082
Dec 2021	791.75	+8.2%	732.95	810.00	724.00	62,83,639
Nov 2021	732.00	−0.8%	743.70	814.95	715.05	73,05,847
Oct 2021	738.00	−2.7%	754.90	896.05	701.20	1,80,98,739
Sep 2021	758.35	+5.1%	721.00	788.95	711.10	1,16,11,651
Aug 2021	721.60	−0.5%	734.00	762.75	641.45	1,42,43,691
Jul 2021	725.00	+13.1%	644.00	802.70	630.25	2,76,19,935
Jun 2021	640.95	+6.6%	606.00	678.70	566.50	1,69,45,093
May 2021	601.45	+32.5%	451.10	613.70	444.00	2,99,07,886
Apr 2021	453.95	+18.6%	385.00	481.20	380.00	2,17,73,560
Mar 2021	382.80	−5.9%	409.00	423.00	376.90	1,11,65,860
Feb 2021	406.60	−0.2%	412.00	436.30	395.20	1,26,04,851
Jan 2021	407.50	−11.9%	463.80	472.65	401.45	1,63,53,884
Dec 2020	462.70	+3.2%	448.55	484.85	415.85	1,82,78,059
Nov 2020	448.55	−3.2%	466.80	473.85	430.00	55,94,757
Oct 2020	463.45	0.0%	467.95	498.80	415.00	75,80,989
Sep 2020	463.35	−2.9%	468.15	496.00	425.00	80,36,654
Aug 2020	477.40	+4.9%	460.00	512.40	445.80	2,54,59,762
Jul 2020	455.00	−3.2%	470.00	568.90	445.05	1,65,97,964
Jun 2020	469.85	+23.3%	381.40	496.55	381.40	1,12,15,930
May 2020	381.10	+4.2%	348.25	430.00	342.05	1,11,58,913
Apr 2020	365.85	+32.3%	275.00	373.05	272.00	75,90,349
Mar 2020	276.45	−41.9%	477.00	492.25	203.60	1,07,80,304
Feb 2020	476.20	+1.2%	472.00	524.65	431.00	83,90,884
Jan 2020	470.55	+15.7%	411.40	498.75	384.10	1,29,05,668
Dec 2019	406.80	+17.1%	349.60	452.00	333.55	1,63,27,286
Nov 2019	347.45	+7.2%	326.00	350.00	292.00	50,70,568
Oct 2019	324.15	+16.4%	275.15	351.80	259.00	46,08,844
Sep 2019	278.55	+29.5%	215.20	310.00	210.05	80,83,711
Aug 2019	215.05	−1.4%	218.10	233.00	195.30	38,55,905
Jul 2019	218.10	−0.9%	218.00	231.00	213.00	29,93,162
Jun 2019	220.05	−0.6%	219.35	235.70	210.15	25,93,737
May 2019	221.30	−0.2%	220.25	225.00	197.00	1,09,46,129
Apr 2019	221.65	−8.4%	243.80	249.00	214.05	31,42,974
Mar 2019	242.00	+20.5%	200.85	263.80	199.65	51,11,478
Feb 2019	200.85	−2.7%	208.00	210.00	188.00	36,00,409
Jan 2019	206.35	−20.6%	260.00	286.10	196.00	65,15,726
Dec 2018	259.80	+1.8%	255.55	273.90	250.00	36,01,204
Nov 2018	255.30	+6.8%	244.50	284.60	236.00	87,34,756
Oct 2018	239.00	−17.3%	285.00	287.95	225.55	93,76,348
Sep 2018	289.15	−13.7%	335.50	339.00	286.10	24,21,764
Aug 2018	335.00	+3.7%	323.50	366.30	317.00	53,18,324
Jul 2018	323.00	−2.1%	330.00	334.90	291.00	25,56,509
Jun 2018	330.00	−14.0%	378.00	390.00	325.00	27,90,205
May 2018	383.75	−8.5%	419.50	421.00	352.00	72,59,582
Apr 2018	419.20	–	435.00	463.00	403.10	1,43,29,674

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
21 Mar 2025	884.00	899.10	878.40	896.20	892.95	53,83,172
20 Mar 2025	877.00	899.00	863.30	881.25	880.86	25,31,721
19 Mar 2025	871.40	880.85	871.35	877.05	876.89	6,37,781
18 Mar 2025	855.55	876.90	855.55	874.70	868.67	6,20,507
17 Mar 2025	836.75	853.35	836.75	849.40	848.68	5,00,677
13 Mar 2025	830.20	840.75	830.20	836.75	836.97	7,27,098
12 Mar 2025	830.35	838.35	824.30	832.10	828.40	19,22,362
11 Mar 2025	795.00	831.95	795.00	830.35	822.55	7,26,718
10 Mar 2025	794.90	806.00	789.05	795.15	799.25	2,80,242
7 Mar 2025	802.20	808.80	788.00	796.00	798.23	1,38,504
6 Mar 2025	806.45	810.70	799.25	801.75	801.99	2,31,232
5 Mar 2025	802.55	813.50	802.40	804.85	805.91	66,239
4 Mar 2025	799.05	810.75	798.95	804.55	806.46	2,61,707
3 Mar 2025	808.00	811.05	799.15	802.55	804.08	3,59,426
28 Feb 2025	801.00	809.65	796.35	801.90	801.00	3,01,363
27 Feb 2025	820.00	820.00	804.10	806.70	810.22	1,26,299
25 Feb 2025	817.90	817.90	809.10	812.45	812.03	2,37,071
24 Feb 2025	819.25	819.30	806.30	811.55	810.70	1,34,746
21 Feb 2025	821.10	827.40	815.10	819.25	819.17	89,761
20 Feb 2025	835.00	841.00	828.10	830.95	832.35	35,812
19 Feb 2025	828.20	839.55	819.25	837.10	831.96	80,861
18 Feb 2025	835.00	838.50	825.95	828.20	829.37	95,809

Prices in ₹ per share as traded, not adjusted.