ICICI Bank Limited (LON:0A7M)
London · Delayed Price · Currency is GBP · Price in USD 31.30
+0.33 (1.06%)
At close: Nov 28, 2025
ICICI Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 31.15 | 31.40 | 31.15 | 31.30 | 31.30 | 1.06% | 1,196 |
| Nov 26, 2025 | 30.91 | 31.03 | 30.90 | 30.97 | 30.97 | 0.78% | 735 |
| Nov 25, 2025 | 30.48 | 30.73 | 30.35 | 30.73 | 30.73 | 0.69% | 134 |
| Nov 24, 2025 | 30.77 | 30.77 | 30.52 | 30.52 | 30.52 | -0.69% | 1,706 |
| Nov 21, 2025 | 30.86 | 30.86 | 30.33 | 30.73 | 30.73 | -1.06% | 586 |
| Nov 20, 2025 | 31.11 | 31.15 | 31.04 | 31.06 | 31.06 | -0.16% | 1,522 |
| Nov 19, 2025 | 31.25 | 31.30 | 31.09 | 31.11 | 31.11 | -0.22% | 384 |
| Nov 18, 2025 | 30.94 | 31.18 | 30.81 | 31.18 | 31.18 | -0.45% | 1,240 |
| Nov 17, 2025 | 31.06 | 31.41 | 31.06 | 31.32 | 31.32 | 1.01% | 221 |
| Nov 14, 2025 | 30.79 | 31.01 | 30.74 | 31.01 | 31.01 | -0.05% | 606 |
| Nov 13, 2025 | 31.20 | 31.25 | 31.02 | 31.02 | 31.02 | 1.38% | 861 |
| Nov 12, 2025 | 30.59 | 30.67 | 30.53 | 30.60 | 30.60 | -0.23% | 1,054 |
| Nov 11, 2025 | 30.50 | 30.67 | 30.41 | 30.67 | 30.67 | 1.32% | 7,014 |
| Nov 10, 2025 | 30.22 | 30.29 | 30.14 | 30.27 | 30.27 | 0.46% | 2,219 |
| Nov 7, 2025 | 30.19 | 30.28 | 30.08 | 30.13 | 30.13 | 0.56% | 1,014 |
| Nov 6, 2025 | 30.01 | 30.01 | 29.66 | 29.96 | 29.96 | -1.49% | 7,349 |
| Nov 5, 2025 | 30.39 | 30.51 | 30.35 | 30.42 | 30.42 | 0.05% | 1,015 |
| Nov 4, 2025 | 30.29 | 30.40 | 30.20 | 30.40 | 30.40 | 0.21% | 4,680 |
| Nov 3, 2025 | 30.23 | 30.60 | 30.15 | 30.34 | 30.34 | 0.23% | 3,488 |
| Oct 31, 2025 | 30.53 | 30.53 | 30.06 | 30.27 | 30.27 | -1.99% | 2,298 |
| Oct 30, 2025 | 30.75 | 30.89 | 30.73 | 30.88 | 30.88 | -0.42% | 921 |
| Oct 29, 2025 | 31.00 | 31.09 | 30.92 | 31.01 | 31.01 | 0.39% | 6,215 |
| Oct 28, 2025 | 30.95 | 30.98 | 30.76 | 30.89 | 30.89 | -1.15% | 1,217 |
| Oct 27, 2025 | 31.22 | 31.27 | 31.18 | 31.25 | 31.25 | 0.16% | 2,541 |
| Oct 24, 2025 | 31.23 | 31.29 | 31.20 | 31.20 | 31.20 | -0.29% | 1,015 |
| Oct 23, 2025 | 31.11 | 31.35 | 30.98 | 31.29 | 31.29 | -1.39% | 411 |
| Oct 22, 2025 | 31.45 | 31.85 | 31.32 | 31.73 | 31.73 | 1.48% | 956 |
| Oct 21, 2025 | 31.01 | 31.29 | 31.00 | 31.27 | 31.27 | 0.55% | 1,450 |
| Oct 20, 2025 | 32.01 | 32.18 | 30.95 | 31.10 | 31.10 | -5.65% | 5,790 |
| Oct 17, 2025 | 32.50 | 32.96 | 32.29 | 32.96 | 32.96 | 3.07% | 805 |
| Oct 16, 2025 | 32.19 | 32.31 | 31.98 | 31.98 | 31.98 | 0.23% | 675 |
| Oct 15, 2025 | 31.48 | 31.91 | 31.47 | 31.91 | 31.91 | 2.04% | 610 |
| Oct 14, 2025 | 31.07 | 31.65 | 30.85 | 31.27 | 31.27 | 0.51% | 2,821 |
| Oct 13, 2025 | 31.00 | 31.29 | 31.00 | 31.11 | 31.11 | -0.17% | 2,135 |
| Oct 10, 2025 | 31.10 | 31.45 | 31.02 | 31.17 | 31.17 | 1.39% | 1,456 |
| Oct 9, 2025 | 30.97 | 30.97 | 30.69 | 30.74 | 30.74 | -0.18% | 1,417 |
| Oct 8, 2025 | 30.91 | 30.92 | 30.74 | 30.80 | 30.80 | -1.25% | 482 |
| Oct 7, 2025 | 30.82 | 31.19 | 30.82 | 31.19 | 31.19 | 1.48% | 343 |
| Oct 6, 2025 | 30.75 | 30.75 | 30.55 | 30.73 | 30.73 | 0.04% | 364 |
| Oct 3, 2025 | 30.63 | 30.76 | 30.61 | 30.72 | 30.72 | 0.43% | 400 |
| Oct 2, 2025 | 30.54 | 30.60 | 30.40 | 30.59 | 30.59 | 0.06% | 3,958 |
| Oct 1, 2025 | 30.78 | 30.86 | 30.57 | 30.57 | 30.57 | 1.33% | 1,734 |
| Sep 30, 2025 | 30.35 | 30.35 | 30.16 | 30.17 | 30.17 | -0.30% | 1,862 |
| Sep 29, 2025 | 30.56 | 30.56 | 30.26 | 30.26 | 30.26 | -1.17% | 489 |
| Sep 26, 2025 | 30.71 | 30.71 | 30.54 | 30.62 | 30.62 | -0.75% | 1,355 |
| Sep 25, 2025 | 30.88 | 30.96 | 30.72 | 30.85 | 30.85 | -0.49% | 1,870 |
| Sep 24, 2025 | 31.21 | 31.28 | 31.00 | 31.00 | 31.00 | -1.34% | 1,612 |
| Sep 23, 2025 | 31.71 | 31.71 | 31.36 | 31.42 | 31.42 | -1.29% | 9,731 |
| Sep 22, 2025 | 31.89 | 31.91 | 31.77 | 31.83 | 31.83 | -0.71% | 416 |
| Sep 19, 2025 | 31.60 | 32.10 | 31.45 | 32.06 | 32.06 | -0.10% | 3,183 |