ICICI Bank Limited (LON:0A7M)
London
· Delayed Price · Currency is GBP · Price in USD 30.68
+0.02 (0.06%)
At close: Dec 5, 2025
ICICI Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 30.71 | 30.71 | 30.52 | 30.66 | 30.66 | -0.58% | 831 |
| Dec 3, 2025 | 30.92 | 30.92 | 30.76 | 30.84 | 30.84 | 0.88% | 520 |
| Dec 2, 2025 | 30.60 | 30.83 | 30.42 | 30.57 | 30.57 | -0.42% | 370 |
| Dec 1, 2025 | 31.21 | 31.21 | 30.67 | 30.70 | 30.70 | -1.91% | 2,469 |
| 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 |
| Sep 18, 2025 | 32.35 | 32.37 | 31.99 | 32.09 | 32.09 | -2.01% | 4,699 |
| Sep 17, 2025 | 32.34 | 32.81 | 32.34 | 32.75 | 32.75 | 1.30% | 1,481 |
| Sep 16, 2025 | 32.11 | 32.33 | 32.02 | 32.33 | 32.33 | 0.97% | 465 |
| Sep 15, 2025 | 32.11 | 32.17 | 32.02 | 32.02 | 32.02 | -0.08% | 2,229 |
| Sep 12, 2025 | 32.04 | 32.10 | 31.97 | 32.05 | 32.05 | 0.43% | 1,950 |
| Sep 11, 2025 | 31.60 | 31.91 | 31.55 | 31.91 | 31.91 | 0.69% | 244 |
| Sep 10, 2025 | 31.84 | 31.84 | 31.64 | 31.69 | 31.69 | -0.60% | 575 |
| Sep 9, 2025 | 31.83 | 31.90 | 31.76 | 31.88 | 31.88 | 0.36% | 1,213 |
| Sep 8, 2025 | 31.88 | 31.88 | 31.67 | 31.77 | 31.77 | 0.15% | 1,758 |
| Sep 5, 2025 | 31.63 | 31.97 | 31.63 | 31.72 | 31.72 | -0.08% | 2,253 |
| Sep 4, 2025 | 31.82 | 31.91 | 31.75 | 31.75 | 31.75 | 0.27% | 181 |
| Sep 3, 2025 | 31.69 | 31.71 | 31.57 | 31.66 | 31.66 | 0.73% | 788 |
| Sep 2, 2025 | 31.74 | 32.37 | 31.29 | 31.43 | 31.43 | -1.11% | 2,980 |
| Aug 29, 2025 | 31.67 | 31.81 | 31.60 | 31.78 | 31.78 | 0.02% | 810 |
| Aug 28, 2025 | 31.94 | 31.97 | 31.78 | 31.78 | 31.78 | -0.44% | 1,120 |
| Aug 27, 2025 | 31.94 | 31.94 | 31.45 | 31.92 | 31.92 | 0.17% | 1,136 |
| Aug 26, 2025 | 32.08 | 32.09 | 31.80 | 31.86 | 31.86 | -2.10% | 1,032 |
| Aug 25, 2025 | 32.67 | 32.72 | 32.55 | 32.55 | 32.55 | -0.74% | 727 |
| Aug 22, 2025 | 33.09 | 33.22 | 32.69 | 32.79 | 32.79 | -1.55% | 3,184 |
| Aug 21, 2025 | 33.06 | 33.31 | 33.06 | 33.31 | 33.31 | 0.15% | 2,999 |
| Aug 20, 2025 | 32.99 | 33.38 | 32.97 | 33.26 | 33.26 | 0.88% | 430 |
| Aug 19, 2025 | 33.14 | 33.14 | 32.93 | 32.97 | 32.97 | -0.27% | 2,424 |
| Aug 18, 2025 | 33.09 | 33.09 | 32.95 | 33.06 | 33.06 | 0.60% | 1,317 |
| Aug 15, 2025 | 32.71 | 32.91 | 32.71 | 32.86 | 32.86 | 1.01% | 1,401 |
| Aug 14, 2025 | 32.74 | 32.74 | 32.52 | 32.53 | 32.53 | -0.37% | 2,342 |
| Aug 13, 2025 | 32.54 | 32.69 | 32.46 | 32.65 | 32.65 | 0.23% | 5,768 |
| Aug 12, 2025 | 32.45 | 32.58 | 32.25 | 32.58 | 32.58 | -0.50% | 828 |
| Aug 11, 2025 | 32.61 | 32.85 | 32.61 | 32.74 | 32.53 | 0.01% | 2,066 |
| Aug 8, 2025 | 32.90 | 32.92 | 32.65 | 32.74 | 32.52 | -0.52% | 1,480 |
| Aug 7, 2025 | 32.70 | 33.06 | 32.70 | 32.91 | 32.69 | -0.03% | 809 |
| Aug 6, 2025 | 33.03 | 33.03 | 32.89 | 32.92 | 32.70 | 0.24% | 23,954 |
| Aug 5, 2025 | 32.81 | 32.96 | 32.75 | 32.84 | 32.62 | -0.88% | 1,729 |
| Aug 4, 2025 | 33.39 | 33.41 | 33.05 | 33.13 | 32.91 | -1.52% | 10,954 |
| Aug 1, 2025 | 33.63 | 33.70 | 33.56 | 33.64 | 33.42 | -0.34% | 2,919 |
| Jul 31, 2025 | 33.45 | 33.78 | 33.45 | 33.75 | 33.53 | 1.26% | 3,749 |
| Jul 30, 2025 | 33.53 | 33.60 | 33.30 | 33.33 | 33.12 | -1.44% | 554 |
| Jul 29, 2025 | 34.12 | 34.12 | 33.81 | 33.82 | 33.60 | 0.12% | 1,916 |
| Jul 28, 2025 | 34.36 | 34.67 | 33.77 | 33.78 | 33.56 | -0.90% | 913 |
| Jul 25, 2025 | 34.69 | 34.69 | 33.96 | 34.09 | 33.86 | -0.79% | 1,756 |
| Jul 24, 2025 | 34.29 | 34.43 | 34.21 | 34.36 | 34.13 | 0.20% | 560 |
| Jul 23, 2025 | 34.40 | 34.51 | 34.29 | 34.29 | 34.06 | 0.07% | 977 |
| Jul 22, 2025 | 34.22 | 34.34 | 34.15 | 34.26 | 34.04 | -0.33% | 756 |
| Jul 21, 2025 | 33.73 | 34.53 | 33.73 | 34.38 | 34.15 | 3.73% | 1,877 |
| Jul 18, 2025 | 32.94 | 33.39 | 32.87 | 33.14 | 32.92 | 0.10% | 1,828 |
| Jul 17, 2025 | 32.99 | 33.11 | 32.96 | 33.11 | 32.89 | -0.43% | 1,795 |
| Jul 16, 2025 | 33.30 | 33.30 | 33.10 | 33.25 | 33.03 | 0.14% | 1,039 |