ICICI Bank Limited (BCBA:IBN)
Argentina
· Delayed Price · Currency is ARS 46,660
+20 (0.04%)
At close: Dec 3, 2025
ICICI Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46,300.00 | 46,500.00 | 46,220.00 | 46,500.00 | 46,500.00 | -0.30% | 254 |
| Dec 4, 2025 | 46,200.00 | 46,640.00 | 46,180.00 | 46,640.00 | 46,640.00 | -0.04% | 263 |
| Dec 3, 2025 | 47,320.00 | 47,320.00 | 46,640.00 | 46,660.00 | 46,660.00 | 0.04% | 235 |
| Dec 2, 2025 | 46,580.00 | 46,720.00 | 46,460.00 | 46,640.00 | 46,640.00 | 0.47% | 890 |
| Dec 1, 2025 | 46,980.00 | 47,020.00 | 46,400.00 | 46,420.00 | 46,420.00 | -2.36% | 32 |
| Nov 28, 2025 | 47,620.00 | 47,660.00 | 47,540.00 | 47,540.00 | 47,540.00 | 3.35% | 83 |
| Nov 27, 2025 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | -3.04% | 11 |
| Nov 26, 2025 | 47,180.00 | 47,600.00 | 47,180.00 | 47,440.00 | 47,440.00 | 1.02% | 15 |
| Nov 25, 2025 | 46,180.00 | 46,960.00 | 45,640.00 | 46,960.00 | 46,960.00 | 1.47% | 69 |
| Nov 21, 2025 | 46,540.00 | 46,540.00 | 46,260.00 | 46,280.00 | 46,280.00 | 0.04% | 62 |
| Nov 20, 2025 | 46,140.00 | 46,440.00 | 46,140.00 | 46,260.00 | 46,260.00 | 1.00% | 32 |
| Nov 19, 2025 | 45,860.00 | 46,000.00 | 45,800.00 | 45,800.00 | 45,800.00 | -0.09% | 43 |
| Nov 18, 2025 | 45,760.00 | 46,000.00 | 45,500.00 | 45,840.00 | 45,840.00 | -0.65% | 133 |
| Nov 17, 2025 | 46,680.00 | 46,780.00 | 46,140.00 | 46,140.00 | 46,140.00 | -0.82% | 206 |
| Nov 14, 2025 | 46,060.00 | 46,520.00 | 45,480.00 | 46,520.00 | 46,520.00 | 1.00% | 82 |
| Nov 13, 2025 | 45,640.00 | 46,120.00 | 45,640.00 | 46,060.00 | 46,060.00 | 2.36% | 466 |
| Nov 12, 2025 | 44,960.00 | 45,140.00 | 44,760.00 | 45,000.00 | 45,000.00 | -0.62% | 29 |
| Nov 11, 2025 | 44,940.00 | 45,300.00 | 44,940.00 | 45,280.00 | 45,280.00 | 1.52% | 33 |
| Nov 10, 2025 | 44,280.00 | 44,620.00 | 44,200.00 | 44,600.00 | 44,600.00 | 0.45% | 147 |
| Nov 7, 2025 | 45,060.00 | 45,060.00 | 44,400.00 | 44,400.00 | 44,400.00 | -1.29% | 99 |
| Nov 6, 2025 | 44,440.00 | 45,040.00 | 44,440.00 | 44,980.00 | 44,980.00 | -1.36% | 107 |
| Nov 5, 2025 | 45,880.00 | 45,880.00 | 45,520.00 | 45,600.00 | 45,600.00 | -1.21% | 93 |
| Nov 4, 2025 | 46,120.00 | 46,200.00 | 45,580.00 | 46,160.00 | 46,160.00 | 0.13% | 101 |
| Nov 3, 2025 | 45,780.00 | 46,160.00 | 45,640.00 | 46,100.00 | 46,100.00 | 1.41% | 18 |
| Oct 31, 2025 | 44,900.00 | 45,640.00 | 44,760.00 | 45,460.00 | 45,460.00 | -0.74% | 271 |
| Oct 30, 2025 | 45,840.00 | 46,020.00 | 45,740.00 | 45,800.00 | 45,800.00 | -0.56% | 84 |
| Oct 29, 2025 | 46,040.00 | 46,260.00 | 45,520.00 | 46,060.00 | 46,060.00 | 0.30% | 633 |
| Oct 28, 2025 | 45,800.00 | 46,140.00 | 45,700.00 | 45,920.00 | 45,920.00 | -0.61% | 138 |
| Oct 27, 2025 | 43,000.00 | 47,000.00 | 43,000.00 | 46,200.00 | 46,200.00 | -5.48% | 220 |
| Oct 24, 2025 | 48,000.00 | 48,900.00 | 48,000.00 | 48,880.00 | 48,880.00 | 0.87% | 166 |
| Oct 23, 2025 | 49,860.00 | 49,880.00 | 48,400.00 | 48,460.00 | 48,460.00 | -5.21% | 301 |
| Oct 22, 2025 | 51,175.00 | 51,375.00 | 50,825.00 | 51,125.00 | 51,125.00 | 1.74% | 345 |
| Oct 21, 2025 | 48,500.00 | 50,400.00 | 48,500.00 | 50,250.00 | 50,250.00 | 3.40% | 278 |
| Oct 20, 2025 | 48,180.00 | 48,900.00 | 47,780.00 | 48,600.00 | 48,600.00 | -3.86% | 1,378 |
| Oct 17, 2025 | 49,140.00 | 51,075.00 | 49,140.00 | 50,550.00 | 50,550.00 | 5.75% | 630 |
| Oct 16, 2025 | 46,920.00 | 48,140.00 | 46,760.00 | 47,800.00 | 47,800.00 | 2.22% | 375 |
| Oct 15, 2025 | 46,940.00 | 46,940.00 | 46,120.00 | 46,760.00 | 46,760.00 | 1.78% | 220 |
| Oct 14, 2025 | 44,600.00 | 46,180.00 | 44,400.00 | 45,940.00 | 45,940.00 | 3.00% | 608 |
| Oct 13, 2025 | 44,680.00 | 44,780.00 | 44,340.00 | 44,600.00 | 44,600.00 | -1.02% | 223 |
| Oct 9, 2025 | 46,760.00 | 47,180.00 | 44,800.00 | 45,060.00 | 45,060.00 | -5.38% | 147 |
| Oct 8, 2025 | 48,420.00 | 48,420.00 | 47,560.00 | 47,620.00 | 47,620.00 | -1.65% | 93 |
| Oct 7, 2025 | 47,260.00 | 48,460.00 | 47,260.00 | 48,420.00 | 48,420.00 | 3.95% | 338 |
| Oct 6, 2025 | 46,760.00 | 46,900.00 | 46,500.00 | 46,580.00 | 46,580.00 | -0.77% | 428 |
| Oct 3, 2025 | 47,620.00 | 47,620.00 | 46,720.00 | 46,940.00 | 46,940.00 | -1.35% | 347 |
| Oct 2, 2025 | 48,040.00 | 48,040.00 | 47,300.00 | 47,580.00 | 47,580.00 | -0.79% | 223 |
| Oct 1, 2025 | 47,780.00 | 48,360.00 | 47,560.00 | 47,960.00 | 47,960.00 | 3.05% | 547 |
| Sep 30, 2025 | 45,100.00 | 46,720.00 | 45,100.00 | 46,540.00 | 46,540.00 | 2.78% | 193 |
| Sep 29, 2025 | 44,500.00 | 45,340.00 | 44,500.00 | 45,280.00 | 45,280.00 | 0.49% | 434 |
| Sep 26, 2025 | 42,900.00 | 45,200.00 | 42,700.00 | 45,060.00 | 45,060.00 | 4.89% | 375 |
| Sep 25, 2025 | 42,800.00 | 43,060.00 | 42,560.00 | 42,960.00 | 42,960.00 | -0.51% | 209 |
| Sep 24, 2025 | 42,900.00 | 43,760.00 | 42,760.00 | 43,180.00 | 43,180.00 | -2.53% | 1,230 |
| Sep 23, 2025 | 44,780.00 | 44,780.00 | 43,000.00 | 44,300.00 | 44,300.00 | -3.32% | 9,260 |
| Sep 22, 2025 | 46,780.00 | 47,180.00 | 45,620.00 | 45,820.00 | 45,820.00 | -8.25% | 992 |
| Sep 19, 2025 | 49,680.00 | 50,225.00 | 49,560.00 | 49,940.00 | 49,940.00 | 0.28% | 1,113 |
| Sep 18, 2025 | 48,280.00 | 50,050.00 | 47,820.00 | 49,800.00 | 49,800.00 | 1.80% | 1,068 |
| Sep 17, 2025 | 48,080.00 | 49,120.00 | 48,080.00 | 48,920.00 | 48,920.00 | 2.64% | 6,575 |
| Sep 16, 2025 | 47,460.00 | 47,960.00 | 47,380.00 | 47,660.00 | 47,660.00 | -0.17% | 413 |
| Sep 15, 2025 | 47,380.00 | 47,840.00 | 47,380.00 | 47,740.00 | 47,740.00 | 0.72% | 59 |
| Sep 12, 2025 | 46,700.00 | 47,480.00 | 46,700.00 | 47,400.00 | 47,400.00 | 2.51% | 105 |
| Sep 11, 2025 | 46,240.00 | 46,240.00 | 46,240.00 | 46,240.00 | 46,240.00 | 2.12% | 1 |
| Sep 10, 2025 | 45,640.00 | 45,640.00 | 44,900.00 | 45,280.00 | 45,280.00 | -1.22% | 148 |
| Sep 9, 2025 | 45,880.00 | 45,880.00 | 45,660.00 | 45,840.00 | 45,840.00 | -0.22% | 917 |
| Sep 8, 2025 | 45,700.00 | 46,420.00 | 45,520.00 | 45,940.00 | 45,940.00 | 4.29% | 719 |
| Sep 5, 2025 | 44,300.00 | 44,300.00 | 43,900.00 | 44,050.00 | 44,050.00 | 0.34% | 274 |
| Sep 4, 2025 | 43,750.00 | 44,000.00 | 43,750.00 | 43,900.00 | 43,900.00 | 0.80% | 15 |
| Sep 3, 2025 | 43,250.00 | 43,575.00 | 43,150.00 | 43,550.00 | 43,550.00 | 0.81% | 290 |
| Sep 2, 2025 | 43,275.00 | 43,325.00 | 42,750.00 | 43,200.00 | 43,200.00 | 0.41% | 200 |
| Aug 29, 2025 | 42,300.00 | 43,200.00 | 42,125.00 | 43,025.00 | 43,025.00 | 0.41% | 913 |
| Aug 28, 2025 | 43,150.00 | 43,175.00 | 42,650.00 | 42,850.00 | 42,850.00 | -1.10% | 55 |
| Aug 27, 2025 | 43,125.00 | 43,750.00 | 43,125.00 | 43,325.00 | 43,325.00 | 0.52% | 88 |
| Aug 26, 2025 | 43,325.00 | 43,350.00 | 43,100.00 | 43,100.00 | 43,100.00 | -2.43% | 46 |
| Aug 25, 2025 | 43,875.00 | 44,175.00 | 43,875.00 | 44,175.00 | 44,175.00 | 1.03% | 34 |
| Aug 22, 2025 | 44,050.00 | 44,075.00 | 43,350.00 | 43,725.00 | 43,725.00 | -0.85% | 324 |
| Aug 21, 2025 | 43,700.00 | 44,125.00 | 43,700.00 | 44,100.00 | 44,100.00 | 1.26% | 150 |
| Aug 20, 2025 | 43,450.00 | 43,650.00 | 43,450.00 | 43,550.00 | 43,550.00 | 1.34% | 111 |
| Aug 19, 2025 | 43,050.00 | 43,050.00 | 42,750.00 | 42,975.00 | 42,975.00 | -0.52% | 106 |
| Aug 18, 2025 | 43,325.00 | 43,325.00 | 43,000.00 | 43,200.00 | 43,200.00 | 1.11% | 82 |
| Aug 14, 2025 | 43,350.00 | 43,350.00 | 42,550.00 | 42,725.00 | 42,725.00 | -1.33% | 224 |
| Aug 13, 2025 | 43,175.00 | 43,325.00 | 43,050.00 | 43,300.00 | 43,300.00 | 0.46% | 70 |
| Aug 12, 2025 | 42,900.00 | 43,250.00 | 42,900.00 | 43,100.00 | 43,100.00 | -0.52% | 79 |
| Aug 11, 2025 | 43,675.00 | 43,675.00 | 43,325.00 | 43,325.00 | 43,069.97 | -0.97% | 35 |
| Aug 8, 2025 | 43,675.00 | 43,900.00 | 43,525.00 | 43,750.00 | 43,492.47 | 0.23% | 14 |
| Aug 7, 2025 | 44,225.00 | 44,225.00 | 43,625.00 | 43,650.00 | 43,393.06 | -1.02% | 51 |
| Aug 6, 2025 | 44,025.00 | 44,225.00 | 43,975.00 | 44,100.00 | 43,840.41 | -0.40% | 130 |
| Aug 5, 2025 | 44,550.00 | 44,550.00 | 44,250.00 | 44,275.00 | 44,014.38 | -1.72% | 17 |
| Aug 4, 2025 | 43,125.00 | 45,325.00 | 43,125.00 | 45,050.00 | 44,784.82 | -2.01% | 723 |
| Aug 1, 2025 | 45,600.00 | 46,150.00 | 45,250.00 | 45,975.00 | 45,704.38 | 0.33% | 116 |
| Jul 31, 2025 | 44,850.00 | 45,875.00 | 44,850.00 | 45,825.00 | 45,555.26 | 3.97% | 71 |
| Jul 30, 2025 | 43,050.00 | 44,075.00 | 43,050.00 | 44,075.00 | 43,815.56 | 0.74% | 42 |
| Jul 28, 2025 | 43,700.00 | 43,850.00 | 43,675.00 | 43,750.00 | 43,492.47 | -0.40% | 13 |
| Jul 25, 2025 | 43,450.00 | 43,925.00 | 43,450.00 | 43,925.00 | 43,666.44 | 0.80% | 25 |
| Jul 24, 2025 | 43,700.00 | 43,800.00 | 43,550.00 | 43,575.00 | 43,318.50 | -0.11% | 486 |
| Jul 23, 2025 | 43,450.00 | 43,625.00 | 43,450.00 | 43,625.00 | 43,368.21 | 1.04% | 34 |
| Jul 22, 2025 | 44,000.00 | 44,000.00 | 43,175.00 | 43,175.00 | 42,920.86 | -2.10% | 9 |
| Jul 21, 2025 | 44,750.00 | 44,775.00 | 44,100.00 | 44,100.00 | 43,840.41 | 2.20% | 33 |
| Jul 18, 2025 | 42,850.00 | 43,150.00 | 42,850.00 | 43,150.00 | 42,896.00 | 0.99% | 81 |
| Jul 17, 2025 | 42,125.00 | 42,725.00 | 42,125.00 | 42,725.00 | 42,473.51 | 0.59% | 40 |
| Jul 16, 2025 | 41,950.00 | 42,475.00 | 41,950.00 | 42,475.00 | 42,224.98 | -0.12% | 1,952 |
| Jul 15, 2025 | 43,000.00 | 43,075.00 | 42,400.00 | 42,525.00 | 42,274.68 | -1.45% | 219 |
| Jul 14, 2025 | 42,650.00 | 43,150.00 | 42,650.00 | 43,150.00 | 42,896.00 | 2.19% | 35 |