Skip to main content

Icici Bank Ltd ADR (NY: IBN )

30.41 -0.88 (-2.81%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 3.880 3.902 3.807 3.902 2,942,733 +0.04(+0.95%)
Aug 30, 2005 3.858 3.937 3.830 3.865 2,553,844 +0.04(+1.14%)
Aug 29, 2005 3.800 3.822 3.735 3.822 2,617,361 +0.02(+0.57%)
Aug 26, 2005 3.878 3.878 3.782 3.800 3,725,305 -0.06(-1.64%)
Aug 25, 2005 3.813 3.880 3.803 3.863 2,750,985 +0.04(+1.00%)
Aug 24, 2005 3.905 3.922 3.820 3.825 3,636,022 -0.05(-1.38%)
Aug 23, 2005 3.923 3.970 3.862 3.878 4,752,355 -0.18(-4.40%)
Aug 22, 2005 4.055 4.079 4.010 4.057 1,445,900 +0.00(+0.08%)
Aug 19, 2005 4.079 4.079 4.035 4.054 2,667,694 +0.02(+0.41%)
Aug 18, 2005 4.089 4.089 4.014 4.037 2,638,333 -0.05(-1.27%)
Aug 17, 2005 4.124 4.162 4.089 4.089 2,333,933 -0.03(-0.81%)
Aug 16, 2005 4.231 4.256 4.120 4.122 3,703,134 -0.11(-2.56%)
Aug 15, 2005 4.219 4.251 4.202 4.231 4,329,910 +0.01(+0.32%)
Aug 12, 2005 4.301 4.304 4.216 4.217 4,708,613 -0.06(-1.48%)
Aug 11, 2005 4.272 4.286 4.247 4.281 4,528,250 +0.08(+1.95%)
Aug 10, 2005 4.209 4.274 4.197 4.199 2,763,568 +0.09(+2.07%)
Aug 09, 2005 4.039 4.164 4.027 4.114 3,500,001 +0.15(+3.75%)
Aug 08, 2005 3.922 4.037 3.880 3.965 4,116,591 +0.00(+0.04%)
Aug 05, 2005 4.039 4.044 3.892 3.964 8,593,309 -0.09(-2.30%)
Aug 04, 2005 4.201 4.219 4.055 4.057 3,458,655 -0.14(-3.38%)
Aug 03, 2005 4.150 4.239 4.149 4.199 4,582,778 -0.00(-0.04%)
Aug 02, 2005 4.206 4.232 4.174 4.201 5,585,860 -0.04(-0.91%)
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.