Skip to main content

Icici Bank Ltd ADR (NY: IBN )

26.41 +0.44 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 18.66 18.68 18.16 18.20 16,592,779 -0.52(-2.79%)
Nov 29, 2021 18.73 18.78 18.54 18.72 9,286,081 +0.17(+0.90%)
Nov 26, 2021 18.73 18.76 18.29 18.56 7,065,941 -0.96(-4.90%)
Nov 24, 2021 19.62 19.64 19.26 19.51 23,555,952 +0.29(+1.49%)
Nov 23, 2021 19.43 19.53 19.00 19.23 29,074,380 +0.20(+1.04%)
Nov 22, 2021 19.88 19.92 19.02 19.03 14,452,106 -1.15(-5.72%)
Nov 19, 2021 20.11 20.25 20.10 20.18 4,704,881 -0.03(-0.15%)
Nov 18, 2021 20.04 20.23 19.97 20.21 3,881,273 +0.12(+0.59%)
Nov 17, 2021 20.03 20.11 19.91 20.09 3,103,989 +0.07(+0.35%)
Nov 16, 2021 20.02 20.11 19.93 20.03 3,243,727 -0.21(-1.02%)
Nov 15, 2021 20.40 20.41 20.22 20.23 2,179,978 -0.14(-0.68%)
Nov 12, 2021 20.41 20.49 20.31 20.37 6,854,476 +0.06(+0.29%)
Nov 11, 2021 20.42 20.43 20.28 20.31 2,643,640 -0.16(-0.77%)
Nov 10, 2021 20.56 20.47 5,434,151 -0.35(-1.66%)
Nov 09, 2021 20.75 20.83 20.66 20.81 5,488,705 +0.07(+0.33%)
Nov 08, 2021 20.62 20.80 20.58 20.75 9,994,554 +0.39(+1.94%)
Nov 05, 2021 20.38 20.42 20.26 20.35 9,497,236 +0.07(+0.34%)
Nov 04, 2021 20.43 20.49 20.26 20.28 9,440,619 -0.13(-0.63%)
Nov 03, 2021 20.66 20.69 20.35 20.41 11,564,725 -0.47(-2.27%)
Nov 02, 2021 20.82 21.02 20.82 20.88 5,933,406 -0.10(-0.47%)
Nov 01, 2021 21.03 20.99 20.88 20.98 8,369,118 +0.13(+0.61%)
Oct 29, 2021 20.93 20.93 20.70 20.85 8,125,808 -0.14(-0.66%)
Oct 28, 2021 20.92 21.09 20.79 20.99 10,133,418 -0.42(-1.98%)
Oct 27, 2021 21.49 21.57 21.33 21.42 22,471,012 +0.02(+0.09%)
Oct 26, 2021 21.66 21.38 21.40 14,547,339 -0.17(-0.78%)
Oct 25, 2021 21.74 21.83 21.54 21.56 21,890,274 +1.94(+9.90%)
Oct 22, 2021 19.92 20.00 19.58 19.62 14,336,641 -0.19(-0.95%)
Oct 21, 2021 19.89 20.05 19.72 19.81 6,043,498 +0.12(+0.60%)
Oct 20, 2021 19.69 19.80 19.61 19.69 3,316,367 -0.12(-0.60%)
Oct 19, 2021 19.71 19.82 19.58 19.81 3,497,285 +0.19(+0.95%)
Oct 18, 2021 19.38 19.63 19.35 19.62 4,141,827 +0.44(+2.31%)
Oct 15, 2021 19.17 19.23 19.09 19.18 3,805,186 +0.08(+0.41%)
Oct 14, 2021 19.12 19.16 18.98 19.10 5,386,295 +0.43(+2.32%)
Oct 13, 2021 18.66 18.70 18.50 18.67 2,382,613 +0.05(+0.26%)
Oct 12, 2021 18.56 18.64 18.50 18.62 3,113,647 +0.11(+0.59%)
Oct 11, 2021 18.68 18.68 18.48 18.51 4,054,432 +0.15(+0.81%)
Oct 08, 2021 18.62 18.66 18.36 18.36 3,013,414 -0.28(-1.48%)
Oct 07, 2021 18.67 18.74 18.62 18.64 4,613,277 +0.21(+1.12%)
Oct 06, 2021 18.25 18.43 18.08 18.43 4,516,729 -0.15(-0.80%)
Oct 05, 2021 18.54 18.73 18.47 18.58 9,644,580 +0.10(+0.53%)
Oct 04, 2021 18.68 18.69 18.36 18.48 5,403,307 -0.20(-1.06%)
Oct 01, 2021 18.61 18.74 18.47 18.68 3,180,162 +0.07(+0.37%)
Sep 30, 2021 18.75 18.85 18.60 18.61 5,044,451 -0.34(-1.77%)
Sep 29, 2021 18.73 18.95 18.70 18.94 4,955,464 +0.23(+1.21%)
Sep 28, 2021 19.20 19.27 18.70 18.71 5,346,900 -0.86(-4.38%)
Sep 27, 2021 19.45 19.66 19.43 19.57 4,181,209 +0.31(+1.59%)
Sep 24, 2021 19.30 19.40 19.25 19.27 2,171,165 -0.03(-0.15%)
Sep 23, 2021 19.25 19.35 19.19 19.30 3,037,109 +0.35(+1.82%)
Sep 22, 2021 18.87 19.05 18.86 18.95 2,898,487 -0.01(-0.05%)
Sep 21, 2021 19.07 19.09 18.92 18.96 2,318,950 +0.04(+0.21%)
Sep 20, 2021 18.90 18.99 18.74 18.92 4,007,669 -0.34(-1.74%)
Sep 17, 2021 19.46 19.51 19.24 19.26 6,495,442 -0.41(-2.11%)
Sep 16, 2021 19.46 19.68 19.39 19.67 8,316,143 +0.48(+2.52%)
Sep 15, 2021 19.10 19.20 19.09 19.19 4,347,618 +0.27(+1.41%)
Sep 14, 2021 19.07 19.09 18.86 18.92 4,542,735 -0.12(-0.62%)
Sep 13, 2021 19.03 19.12 18.93 19.04 3,226,775 -0.05(-0.26%)
Sep 10, 2021 19.37 19.38 19.07 19.09 3,941,689 -0.17(-0.87%)
Sep 09, 2021 19.32 19.40 19.13 19.26 9,019,918 -0.08(-0.41%)
Sep 08, 2021 19.32 19.38 19.30 19.34 3,554,176 +0.01(+0.05%)
Sep 07, 2021 19.23 19.40 19.23 19.33 2,668,415 -0.19(-0.96%)
Sep 03, 2021 19.52 19.54 19.44 19.51 3,195,365 +0.04(+0.20%)
Sep 02, 2021 19.60 19.60 19.45 19.47 5,708,862 -0.04(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.