ICICI Bank Limited (BVMF:I1BN34)
Brazil · Delayed Price · Currency is BRL 163.30
-0.60 (-0.37%)
At close: Dec 2, 2025
ICICI Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | -0.49% | 2 |
| Dec 2, 2025 | 163.80 | 163.80 | 163.30 | 163.30 | 163.30 | -0.37% | 2 |
| Dec 1, 2025 | 164.00 | 164.00 | 163.90 | 163.90 | 163.90 | -0.06% | 2 |
| Nov 25, 2025 | 164.80 | 164.80 | 164.00 | 164.00 | 164.00 | -0.61% | 3 |
| Nov 21, 2025 | 165.70 | 165.70 | 165.00 | 165.00 | 165.00 | -0.67% | 3 |
| Nov 19, 2025 | 166.12 | 166.12 | 166.12 | 166.12 | 166.12 | 0.43% | 1 |
| Nov 18, 2025 | 165.41 | 165.41 | 165.41 | 165.41 | 165.41 | 2.16% | 1 |
| Nov 11, 2025 | 161.92 | 161.92 | 161.92 | 161.92 | 161.92 | 1.40% | 3 |
| Nov 6, 2025 | 162.90 | 162.90 | 159.68 | 159.68 | 159.68 | -1.74% | 8 |
| Nov 3, 2025 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | -1.63% | 1 |
| Oct 31, 2025 | 165.50 | 165.50 | 165.20 | 165.20 | 165.20 | -0.24% | 4 |
| Oct 30, 2025 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | -0.12% | 1 |
| Oct 28, 2025 | 166.80 | 166.80 | 165.80 | 165.80 | 165.80 | -0.72% | 5 |
| Oct 20, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -2.00% | 1 |
| Oct 10, 2025 | 170.51 | 170.51 | 170.20 | 170.40 | 170.40 | 3.30% | 63 |
| Oct 9, 2025 | 164.96 | 164.96 | 164.96 | 164.96 | 164.96 | -0.77% | 1 |
| Oct 7, 2025 | 166.24 | 166.24 | 166.24 | 166.24 | 166.24 | 1.76% | 1 |
| Oct 6, 2025 | 163.36 | 163.36 | 163.36 | 163.36 | 163.36 | -0.97% | 1 |
| Oct 3, 2025 | 164.96 | 164.96 | 164.96 | 164.96 | 164.96 | 0.68% | 1 |
| Oct 2, 2025 | 163.84 | 163.84 | 163.84 | 163.84 | 163.84 | 0.61% | 1 |
| Oct 1, 2025 | 163.36 | 163.36 | 162.85 | 162.85 | 162.85 | 1.07% | 3 |
| Sep 30, 2025 | 161.12 | 161.12 | 161.12 | 161.12 | 161.12 | -0.49% | 1 |
| Sep 29, 2025 | 161.92 | 161.92 | 161.92 | 161.92 | 161.92 | -2.11% | 1 |
| Sep 23, 2025 | 167.96 | 167.96 | 165.41 | 165.41 | 165.41 | -2.89% | 5 |
| Sep 22, 2025 | 170.34 | 170.34 | 170.34 | 170.34 | 170.34 | 0.10% | 1 |
| Sep 18, 2025 | 170.17 | 170.17 | 170.17 | 170.17 | 170.17 | -1.41% | 1 |
| Sep 17, 2025 | 172.72 | 172.72 | 172.60 | 172.60 | 172.60 | 1.53% | 22 |
| Sep 16, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.70% | 1 |
| Sep 15, 2025 | 171.19 | 171.19 | 171.19 | 171.19 | 171.19 | -0.47% | 1 |
| Sep 12, 2025 | 172.72 | 172.72 | 171.87 | 171.99 | 171.99 | -0.13% | 3 |
| Sep 11, 2025 | 170.68 | 172.21 | 170.68 | 172.21 | 172.21 | 1.20% | 5 |
| Sep 10, 2025 | 175.73 | 175.73 | 170.17 | 170.17 | 170.17 | -2.20% | 3 |
| Sep 9, 2025 | 186.00 | 186.00 | 174.00 | 174.00 | 174.00 | -11.68% | 221 |
| Aug 26, 2025 | 196.97 | 197.00 | 196.97 | 197.00 | 197.00 | 0.51% | 7 |
| Aug 25, 2025 | 196.99 | 196.99 | 196.00 | 196.00 | 196.00 | 26.44% | 3 |
| Aug 22, 2025 | 166.00 | 166.00 | 155.01 | 155.01 | 155.01 | -17.11% | 3 |
| Aug 19, 2025 | 188.47 | 199.78 | 187.00 | 187.00 | 187.00 | -1.38% | 45 |
| Jul 24, 2025 | 189.62 | 189.62 | 189.62 | 189.62 | 188.51 | 2.28% | 50 |
| Jul 18, 2025 | 185.40 | 185.40 | 185.40 | 185.40 | 184.31 | 0.39% | 50 |
| Jul 15, 2025 | 184.68 | 184.68 | 184.68 | 184.68 | 183.60 | 1.08% | 12 |
| Jul 8, 2025 | 183.78 | 183.78 | 182.70 | 182.70 | 181.63 | 0.20% | 42 |
| Jul 7, 2025 | 182.70 | 182.70 | 182.34 | 182.34 | 181.27 | 0.10% | 71 |
| Jul 2, 2025 | 182.16 | 182.16 | 182.16 | 182.16 | 181.09 | 0.10% | 88 |
| Jun 17, 2025 | 181.98 | 182.16 | 180.95 | 181.98 | 180.91 | -1.56% | 202 |
| Jun 12, 2025 | 184.87 | 184.87 | 184.87 | 184.87 | 183.79 | -2.11% | 1 |
| Jun 9, 2025 | 188.86 | 188.86 | 188.86 | 188.86 | 187.75 | -0.30% | 3 |