Skip to main content

Icici Bank Ltd ADR (NY: IBN )

30.41 -0.88 (-2.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 3.755 3.815 3.755 3.780 4,567,798 +0.08(+2.07%)
Feb 25, 2005 3.630 3.708 3.625 3.703 3,514,981 +0.07(+1.93%)
Feb 24, 2005 3.630 3.646 3.610 3.633 1,355,419 +0.01(+0.28%)
Feb 23, 2005 3.621 3.633 3.571 3.623 2,643,726 +0.00(+0.05%)
Feb 22, 2005 3.630 3.671 3.616 3.621 2,543,058 -0.05(-1.36%)
Feb 18, 2005 3.697 3.702 3.663 3.671 1,729,927 -0.03(-0.90%)
Feb 17, 2005 3.713 3.717 3.692 3.705 1,706,557 +0.03(+0.91%)
Feb 16, 2005 3.656 3.673 3.630 3.671 1,735,319 +0.00(+0.00%)
Feb 15, 2005 3.673 3.695 3.643 3.671 2,596,987 +0.00(+0.00%)
Feb 14, 2005 3.713 3.720 3.671 3.671 2,743,794 +0.11(+2.95%)
Feb 11, 2005 3.488 3.566 3.486 3.566 2,549,050 +0.04(+1.18%)
Feb 10, 2005 3.555 3.570 3.525 3.525 2,597,587 +0.00(+0.09%)
Feb 09, 2005 3.538 3.542 3.496 3.521 2,839,668 -0.00(-0.05%)
Feb 08, 2005 3.518 3.538 3.491 3.523 4,065,058 -0.03(-0.71%)
Feb 07, 2005 3.480 3.570 3.473 3.548 2,868,431 +0.07(+1.97%)
Feb 04, 2005 3.364 3.480 3.364 3.480 2,472,950 +0.08(+2.21%)
Feb 03, 2005 3.371 3.414 3.361 3.404 1,551,960 +0.03(+0.99%)
Feb 02, 2005 3.418 3.418 3.354 3.371 2,030,132 -0.05(-1.37%)
Feb 01, 2005 3.319 3.429 3.266 3.418 4,196,885 +0.14(+4.12%)
Jan 31, 2005 3.171 3.283 3.171 3.283 2,606,575 +0.16(+5.07%)
Jan 28, 2005 3.154 3.164 3.101 3.124 898,819 +0.01(+0.38%)
Jan 27, 2005 3.079 3.121 3.074 3.112 2,818,097 +0.03(+0.87%)
Jan 26, 2005 3.091 3.092 3.076 3.086 1,868,944 -0.01(-0.32%)
Jan 25, 2005 3.096 3.146 3.096 3.096 1,306,283 +0.01(+0.27%)
Jan 24, 2005 3.171 3.171 3.087 3.087 2,092,450 -0.06(-2.01%)
Jan 21, 2005 3.146 3.169 3.131 3.151 1,704,160 -0.01(-0.37%)
Jan 20, 2005 3.246 3.246 3.154 3.162 1,516,607 -0.08(-2.57%)
Jan 19, 2005 3.213 3.268 3.213 3.246 3,144,668 +0.07(+2.26%)
Jan 18, 2005 3.171 3.174 3.136 3.174 1,825,801 +0.08(+2.59%)
Jan 14, 2005 3.046 3.112 3.046 3.094 1,855,162 +0.05(+1.48%)
Jan 13, 2005 3.096 3.104 3.047 3.049 2,559,237 -0.03(-0.92%)
Jan 12, 2005 3.047 3.087 3.029 3.077 3,636,621 +0.00(+0.11%)
Jan 11, 2005 3.102 3.102 3.072 3.074 824,516 -0.02(-0.70%)
Jan 10, 2005 3.112 3.112 3.079 3.096 3,863,723 -0.01(-0.27%)
Jan 07, 2005 3.129 3.201 3.104 3.104 3,249,530 +0.01(+0.22%)
Jan 06, 2005 3.062 3.129 3.054 3.097 5,364,751 +0.04(+1.14%)
Jan 05, 2005 3.196 3.204 2.971 3.062 9,374,682 -0.24(-7.18%)
Jan 04, 2005 3.304 3.333 3.296 3.299 3,409,520 +0.00(+0.00%)
Jan 03, 2005 3.379 3.411 3.299 3.299 1,831,193 -0.06(-1.89%)
Dec 31, 2004 3.341 3.386 3.329 3.363 865,862 +0.05(+1.41%)
Dec 30, 2004 3.379 3.379 3.299 3.316 1,516,607 -0.07(-2.12%)
Dec 29, 2004 3.413 3.419 3.369 3.388 1,617,874 -0.03(-0.73%)
Dec 28, 2004 3.371 3.438 3.328 3.413 1,563,945 +0.08(+2.51%)
Dec 27, 2004 3.333 3.393 3.306 3.329 1,904,897 +0.03(+0.81%)
Dec 23, 2004 3.288 3.328 3.278 3.303 1,302,688 +0.03(+0.82%)
Dec 22, 2004 3.268 3.278 3.246 3.276 1,773,070 +0.01(+0.20%)
Dec 21, 2004 3.296 3.296 3.246 3.269 1,091,166 -0.01(-0.20%)
Dec 20, 2004 3.271 3.303 3.229 3.276 2,127,804 +0.02(+0.67%)
Dec 17, 2004 3.196 3.254 3.174 3.254 888,033 +0.03(+0.78%)
Dec 16, 2004 3.246 3.251 3.199 3.229 1,836,586 +0.03(+0.83%)
Dec 15, 2004 3.188 3.224 3.162 3.203 2,033,727 +0.02(+0.74%)
Dec 14, 2004 3.213 3.213 3.179 3.179 1,849,170 -0.02(-0.63%)
Dec 13, 2004 3.171 3.204 3.171 3.199 2,181,134 +0.03(+0.89%)
Dec 10, 2004 3.071 3.176 3.069 3.171 2,946,328 +0.01(+0.21%)
Dec 09, 2004 3.121 3.171 3.116 3.164 3,205,787 +0.06(+1.88%)
Dec 08, 2004 3.234 3.234 3.071 3.106 3,694,146 -0.13(-3.97%)
Dec 07, 2004 3.254 3.334 3.209 3.234 5,255,095 -0.05(-1.37%)
Dec 06, 2004 3.204 3.279 3.181 3.279 9,088,858 +0.13(+3.97%)
Dec 03, 2004 3.146 3.154 3.046 3.154 4,307,740 +0.04(+1.29%)
Dec 02, 2004 3.087 3.171 3.087 3.114 1,859,356 -0.03(-0.96%)
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.