ICICI Bank Limited (BVMF:I1BN34)
Brazil
· Delayed Price · Currency is BRL 147.00
-2.00 (-1.34%)
Last updated: Mar 9, 2026, 10:00 AM GMT-3
ICICI Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 151.00 | 151.00 | 149.00 | 149.00 | 149.00 | -1.97% | 2 |
| Mar 5, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -7.77% | 1 |
| Feb 12, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | 1.68% | 1 |
| Feb 3, 2026 | 162.08 | 162.08 | 162.08 | 162.08 | 162.08 | 5.93% | 2 |
| Jan 30, 2026 | 154.30 | 154.30 | 153.00 | 153.00 | 153.00 | -1.03% | 4 |
| Jan 29, 2026 | 156.15 | 156.15 | 154.60 | 154.60 | 154.60 | -7.47% | 6 |
| Jan 19, 2026 | 167.08 | 167.08 | 167.08 | 167.08 | 167.08 | -1.35% | 1 |
| Jan 8, 2026 | 169.36 | 169.36 | 169.36 | 169.36 | 169.36 | 2.46% | 150 |
| Jan 6, 2026 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | 0.02% | 9 |
| Dec 18, 2025 | 165.27 | 165.27 | 165.27 | 165.27 | 165.27 | 1.59% | 23 |
| Dec 15, 2025 | 161.50 | 162.68 | 161.50 | 162.68 | 162.68 | -1.47% | 19 |
| Dec 10, 2025 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | -0.11% | 17 |
| Dec 5, 2025 | 165.28 | 165.28 | 165.28 | 165.28 | 165.28 | 2.02% | 10 |
| Dec 4, 2025 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | -0.80% | 3 |
| 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 |