Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Icici Bank Ltd ADR (NY: IBN )

27.21 +0.11 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 0.9325 0.9514 0.9309 0.9419 534,815 +0.01(+1.01%)
Sep 27, 2002 0.9278 0.9435 0.9278 0.9325 466,134 +0.00(+0.51%)
Sep 26, 2002 0.9199 0.9671 0.9042 0.9278 106,835 +0.03(+3.69%)
Sep 25, 2002 0.8680 0.8963 0.8680 0.8948 555,164 +0.00(+0.00%)
Sep 24, 2002 0.9026 0.9152 0.8885 0.8948 697,612 -0.00(-0.52%)
Sep 23, 2002 0.9121 0.9121 0.8837 0.8995 443,877 -0.00(-0.52%)
Sep 20, 2002 0.8948 0.9073 0.8885 0.9042 693,796 -0.02(-2.38%)
Sep 19, 2002 0.9907 0.9907 0.9199 0.9262 1,304,287 -0.05(-5.46%)
Sep 18, 2002 0.9985 0.9985 0.9718 0.9797 926,546 -0.03(-2.96%)
Sep 17, 2002 0.9907 1.014 0.9907 1.010 437,518 +0.02(+2.07%)
Sep 16, 2002 0.9860 0.9970 0.9734 0.9891 135,452 +0.01(+0.64%)
Sep 13, 2002 0.9985 1.013 0.9828 0.9828 244,832 -0.03(-3.40%)
Sep 12, 2002 1.014 1.022 0.9954 1.017 308,424 -0.01(-0.92%)
Sep 11, 2002 0.9985 1.027 0.9985 1.027 280,444 +0.00(+0.15%)
Sep 10, 2002 1.022 1.032 1.014 1.025 1,524,318 +0.01(+0.62%)
Sep 09, 2002 0.9592 1.022 0.9592 1.019 583,781 +0.05(+4.85%)
Sep 06, 2002 0.9514 0.9718 0.9498 0.9718 626,388 +0.03(+3.00%)
Sep 05, 2002 0.9592 0.9592 0.9294 0.9435 875,036 -0.04(-4.00%)
Sep 04, 2002 0.9435 0.9985 0.9388 0.9828 1,138,310 +0.00(+0.00%)
Sep 03, 2002 1.030 1.030 0.9655 0.9828 415,260 -0.06(-5.73%)
Aug 30, 2002 1.054 1.058 1.028 1.043 104,292 -0.03(-2.50%)
Aug 29, 2002 1.022 1.069 1.008 1.069 635,927 +0.05(+5.26%)
Aug 28, 2002 1.021 1.021 1.005 1.016 557,072 -0.00(-0.46%)
Aug 27, 2002 1.014 1.030 1.003 1.021 1,226,068 +0.02(+2.21%)
Aug 26, 2002 0.9828 0.9985 0.9765 0.9985 702,064 +0.03(+2.75%)
Aug 23, 2002 0.9435 0.9750 0.9435 0.9718 91,573 +0.02(+2.49%)
Aug 22, 2002 0.9199 0.9514 0.9199 0.9482 2,079,483 +0.03(+2.73%)
Aug 21, 2002 0.9309 0.9435 0.9199 0.9231 335,133 -0.00(-0.34%)
Aug 20, 2002 0.9042 0.9278 0.9042 0.9262 772,651 -0.02(-1.83%)
Aug 16, 2002 0.9278 0.9435 0.9215 0.9435 641,650 +0.03(+3.45%)
Aug 15, 2002 0.9404 0.9404 0.8995 0.9121 736,404 -0.01(-1.36%)
Aug 14, 2002 0.9231 0.9246 0.9121 0.9246 302,701 +0.00(+0.17%)
Aug 13, 2002 0.9121 0.9231 0.9121 0.9231 261,366 +0.01(+1.38%)
Aug 12, 2002 0.8900 0.9121 0.8853 0.9105 809,535 +0.01(+1.58%)
Aug 07, 2002 0.9341 0.9341 0.8916 0.8963 940,536 -0.03(-3.06%)
Aug 06, 2002 0.8822 0.9435 0.8822 0.9246 539,266 +0.05(+6.14%)
Aug 05, 2002 0.9152 0.9152 0.8680 0.8712 1,127,499 -0.04(-4.81%)
Aug 02, 2002 0.9985 0.9985 0.9121 0.9152 841,968 -0.09(-9.06%)
Aug 01, 2002 0.9985 1.046 0.9671 1.006 2,669,623 +0.06(+5.78%)
Jul 31, 2002 0.9875 0.9875 0.9026 0.9514 696,340 -0.04(-3.97%)
Jul 30, 2002 0.9907 1.030 0.9907 0.9907 653,097 +0.00(+0.00%)
Jul 29, 2002 0.9514 0.9907 0.9514 0.9907 121,462 +0.05(+5.00%)
Jul 26, 2002 0.9121 0.9498 0.9042 0.9435 571,062 +0.00(+0.00%)
Jul 25, 2002 1.079 1.079 0.9121 0.9435 788,550 -0.15(-13.54%)
Jul 24, 2002 1.022 1.093 1.006 1.091 623,208 +0.06(+6.12%)
Jul 23, 2002 1.022 1.038 1.022 1.028 342,764 +0.01(+0.62%)
Jul 22, 2002 1.022 1.072 1.006 1.022 494,751 -0.02(-1.51%)
Jul 19, 2002 1.014 1.041 1.008 1.038 508,106 +0.00(+0.46%)
Jul 17, 2002 1.038 1.038 1.028 1.033 306,517 -0.03(-2.81%)
Jul 12, 2002 1.083 1.091 1.047 1.063 303,337 -0.03(-2.73%)
Jul 11, 2002 1.060 1.093 1.046 1.093 227,662 +0.03(+2.81%)
Jul 10, 2002 1.096 1.096 1.063 1.063 237,200 -0.04(-3.43%)
Jul 09, 2002 1.101 1.101 1.101 1.101 230,841 +0.00(+0.00%)
Jul 08, 2002 1.101 1.101 1.101 1.101 386,643 -0.02(-1.41%)
Jul 05, 2002 1.132 1.132 1.101 1.116 3,224,788 -0.04(-3.27%)
Jul 04, 2002 1.124 1.156 1.109 1.154 643,558 +0.00(+0.00%)
Jul 03, 2002 1.124 1.156 1.109 1.154 643,558 +0.03(+3.09%)
Jul 02, 2002 1.140 1.186 1.116 1.120 522,096 +0.01(+1.14%)
Jul 01, 2002 1.109 1.132 1.063 1.107 264,545 +0.01(+0.57%)
Jun 28, 2002 1.052 1.101 1.052 1.101 1,317,005 +0.06(+5.58%)
Jun 27, 2002 1.022 1.050 0.9985 1.043 550,713 +0.00(+0.45%)
Jun 26, 2002 1.061 1.061 1.014 1.038 1,028,930 -0.06(-5.04%)
Jun 25, 2002 0.9985 1.101 0.9875 1.093 768,200 +0.06(+5.30%)
Jun 21, 2002 1.022 1.046 1.022 1.038 380,920 +0.00(+0.00%)
Jun 20, 2002 1.085 1.085 1.022 1.038 1,998,720 -0.08(-7.04%)
Jun 19, 2002 1.172 1.172 1.101 1.116 648,646 -0.06(-5.33%)
Jun 18, 2002 1.211 1.214 1.179 1.179 77,583 -0.03(-2.60%)
Jun 17, 2002 1.219 1.234 1.211 1.211 80,762 +0.00(+0.00%)
Jun 14, 2002 1.274 1.274 1.187 1.211 997,134 -0.08(-6.10%)
Jun 12, 2002 1.289 1.289 1.282 1.289 352,303 -0.01(-0.73%)
Jun 11, 2002 1.239 1.307 1.239 1.299 789,186 +0.06(+5.22%)
Jun 10, 2002 1.211 1.234 1.211 1.234 342,764 +0.04(+3.02%)
Jun 07, 2002 1.167 1.203 1.156 1.198 62,320 +0.02(+1.33%)
Jun 06, 2002 1.179 1.187 1.179 1.183 115,102 +0.02(+1.35%)
Jun 05, 2002 1.227 1.227 1.164 1.167 600,315 +0.00(+0.27%)
May 31, 2002 1.164 1.172 1.148 1.164 1,135,766 +0.14(+13.85%)
May 28, 2002 1.061 1.061 0.9608 1.022 658,820 -0.05(-4.41%)
May 27, 2002 1.014 1.093 1.014 1.069 225,118 +0.00(+0.00%)
May 24, 2002 1.014 1.093 1.014 1.069 225,118 +0.06(+6.25%)
May 23, 2002 1.046 1.054 0.9985 1.006 761,205 -0.06(-5.19%)
May 22, 2002 1.101 1.101 1.054 1.061 351,032 -0.04(-3.57%)
May 21, 2002 1.093 1.120 1.093 1.101 304,609 +0.00(+0.29%)
May 20, 2002 1.109 1.109 1.077 1.098 362,478 -0.02(-1.69%)
May 17, 2002 1.120 1.124 1.116 1.116 136,088 -0.00(-0.14%)
May 16, 2002 1.101 1.124 1.093 1.118 126,549 +0.01(+0.57%)
May 15, 2002 1.250 1.267 1.109 1.112 1,443,555 -0.13(-10.51%)
May 14, 2002 1.156 1.242 1.135 1.242 1,194,271 +0.13(+11.27%)
May 13, 2002 1.101 1.140 1.101 1.116 578,058 +0.06(+5.97%)
May 10, 2002 1.046 1.061 1.046 1.054 1,849,277 +0.02(+2.13%)
May 09, 2002 0.9671 1.061 0.9671 1.032 1,154,844 +0.07(+7.54%)
May 08, 2002 0.9121 0.9781 0.9121 0.9592 248,011 +0.06(+6.83%)
May 07, 2002 0.9121 0.9121 0.8853 0.8979 912,556 -0.01(-0.70%)
May 06, 2002 0.8256 0.9089 0.8256 0.9042 1,445,463 +0.10(+11.87%)
May 03, 2002 0.7863 0.8146 0.7863 0.8083 672,175 +0.02(+2.80%)
May 02, 2002 0.7863 0.7863 0.7784 0.7863 1,115,416 +0.00(+0.00%)
May 01, 2002 0.7941 0.7957 0.7690 0.7863 1,039,741 -0.01(-0.99%)
Apr 30, 2002 0.7847 0.8020 0.7737 0.7941 635,291 +0.01(+1.20%)
Apr 29, 2002 0.8020 0.8020 0.7784 0.7847 550,077 -0.02(-2.16%)
Apr 26, 2002 0.8334 0.8334 0.7957 0.8020 251,827 -0.06(-6.76%)
Apr 25, 2002 0.8727 0.8727 0.8334 0.8602 93,481 -0.01(-1.44%)
Apr 24, 2002 0.8916 0.8916 0.8712 0.8727 59,777 -0.03(-3.48%)
Apr 23, 2002 0.9278 0.9278 0.9042 0.9042 132,908 -0.02(-2.54%)
Apr 22, 2002 0.8727 0.9278 0.8727 0.9278 565,975 +0.04(+4.42%)
Apr 19, 2002 0.8617 0.8900 0.8617 0.8885 1,425,749 +0.03(+3.10%)
Apr 18, 2002 0.8963 0.9042 0.8570 0.8617 759,297 -0.04(-4.70%)
Apr 17, 2002 0.9529 0.9529 0.8885 0.9042 107,471 -0.05(-5.27%)
Apr 16, 2002 0.9514 0.9671 0.9278 0.9545 89,665 -0.01(-0.82%)
Apr 15, 2002 0.9750 0.9750 0.9624 0.9624 32,432 -0.01(-1.29%)
Apr 12, 2002 0.9828 0.9828 0.9671 0.9750 124,005 -0.01(-0.80%)
Apr 11, 2002 0.9356 0.9907 0.9356 0.9828 431,794 +0.05(+5.22%)
Apr 10, 2002 0.9278 0.9514 0.9278 0.9341 154,530 -0.00(-0.50%)
Apr 09, 2002 0.9372 0.9435 0.9372 0.9388 26,073 +0.00(+0.34%)
Apr 08, 2002 0.9435 0.9435 0.9278 0.9356 27,344 -0.02(-1.82%)
Apr 05, 2002 0.9907 0.9907 0.9529 0.9529 181,239 -0.02(-2.26%)
Apr 04, 2002 1.006 1.008 0.9687 0.9750 96,025 -0.05(-4.62%)
Apr 03, 2002 1.022 1.030 1.022 1.022 38,155 +0.01(+0.77%)
Apr 02, 2002 1.038 1.038 1.006 1.014 103,656 -0.02(-2.27%)
Apr 01, 2002 1.025 1.038 1.025 1.038 42,607 +0.01(+1.23%)
Mar 29, 2002 1.006 1.033 1.006 1.025 175,516 +0.00(+0.00%)
Mar 28, 2002 1.006 1.033 1.006 1.025 175,516 +0.00(+0.31%)
Mar 27, 2002 1.006 1.025 1.006 1.022 30,524 +0.02(+1.56%)
Mar 26, 2002 0.9970 1.006 0.9828 1.006 122,098 +0.02(+2.24%)
Mar 25, 2002 0.9750 0.9860 0.9687 0.9844 146,899 +0.02(+1.79%)
Mar 22, 2002 0.9592 0.9750 0.9592 0.9671 169,156 +0.02(+2.16%)
Mar 21, 2002 0.9262 0.9750 0.9246 0.9466 476,945 +0.03(+2.91%)
Mar 20, 2002 1.006 1.006 0.9042 0.9199 237,200 -0.10(-10.00%)
Mar 19, 2002 0.9985 1.038 0.9985 1.022 132,272 +0.02(+1.56%)
Mar 18, 2002 0.9734 1.006 0.9655 1.006 279,172 +0.03(+3.39%)
Mar 15, 2002 0.9671 0.9750 0.9671 0.9734 23,529 +0.01(+0.98%)
Mar 14, 2002 0.9624 0.9639 0.9624 0.9639 1,271,855 -0.00(-0.33%)
Mar 13, 2002 0.9750 0.9750 0.9592 0.9671 23,529 -0.03(-3.15%)
Mar 12, 2002 1.006 1.006 0.9828 0.9985 169,156 -0.02(-2.01%)
Mar 11, 2002 1.021 1.022 1.006 1.019 148,171 -0.00(-0.31%)
Mar 08, 2002 1.014 1.022 0.9875 1.022 143,719 +0.00(+0.31%)
Mar 07, 2002 0.9435 1.022 0.9435 1.019 286,167 +0.06(+6.75%)
Mar 06, 2002 0.9435 0.9687 0.9435 0.9545 24,165 -0.00(-0.33%)
Mar 05, 2002 0.9671 0.9875 0.9561 0.9577 47,694 -0.01(-1.14%)
Mar 04, 2002 0.9907 0.9907 0.9514 0.9687 143,719 +0.00(+0.16%)
Mar 01, 2002 0.9435 0.9671 0.9388 0.9671 309,060 +0.11(+12.43%)
Feb 28, 2002 0.9750 0.9750 0.8256 0.8602 236,565 -0.10(-10.33%)
Feb 27, 2002 0.9828 0.9844 0.9435 0.9592 679,170 -0.05(-4.69%)
Feb 26, 2002 1.033 1.033 0.9907 1.006 496,023 -0.03(-2.74%)
Feb 25, 2002 1.054 1.061 1.014 1.035 1,441,011 -0.03(-2.52%)
Feb 22, 2002 1.022 1.069 0.9985 1.061 592,684 +0.11(+11.39%)
Feb 21, 2002 0.8995 0.9592 0.8995 0.9529 477,581 +0.05(+5.57%)
Feb 20, 2002 0.9042 0.9042 0.8727 0.9026 545,625 -0.01(-1.03%)
Feb 19, 2002 0.9592 0.9592 0.8963 0.9121 513,193 -0.07(-7.20%)
Feb 18, 2002 0.8649 0.9985 0.8649 0.9828 724,321 +0.00(+0.00%)
Feb 15, 2002 0.8649 0.9985 0.8649 0.9828 724,321 +0.20(+25.75%)
Feb 14, 2002 0.7548 0.7863 0.7469 0.7815 122,734 +0.07(+10.44%)
Feb 13, 2002 0.6746 0.7171 0.6746 0.7076 173,608 +0.05(+7.14%)
Feb 12, 2002 0.6526 0.6715 0.6526 0.6605 273,448 +0.00(+0.00%)
Feb 11, 2002 0.6605 0.6762 0.6605 0.6605 47,694 +0.02(+2.44%)
Feb 08, 2002 0.6526 0.6526 0.6447 0.6447 3,815 -0.01(-1.20%)
Feb 07, 2002 0.6526 0.6605 0.6447 0.6526 57,233 +0.00(+0.24%)
Feb 06, 2002 0.6447 0.6510 0.6369 0.6510 108,107 +0.02(+3.50%)
Feb 05, 2002 0.6605 0.6605 0.6290 0.6290 220,030 -0.02(-3.61%)
Feb 04, 2002 0.6605 0.6652 0.6526 0.6526 82,670 +0.02(+2.47%)
Feb 01, 2002 0.6605 0.6605 0.6369 0.6369 157,074 -0.02(-2.88%)
Jan 31, 2002 0.6369 0.6605 0.6369 0.6557 127,185 +0.01(+1.71%)
Jan 30, 2002 0.6447 0.6447 0.6290 0.6447 305,245 -0.01(-1.20%)
Jan 29, 2002 0.6605 0.6605 0.6447 0.6526 82,670 -0.02(-2.58%)
Jan 28, 2002 0.6762 0.6777 0.6683 0.6699 337,677 -0.01(-1.39%)
Jan 25, 2002 0.6683 0.6840 0.6683 0.6793 63,592 -0.00(-0.69%)
Jan 24, 2002 0.6998 0.6998 0.6840 0.6840 59,777 -0.01(-1.14%)
Jan 23, 2002 0.6998 0.6998 0.6840 0.6919 316,691 +0.00(+0.00%)
Jan 22, 2002 0.7076 0.7076 0.6840 0.6919 366,294 +0.03(+4.76%)
Jan 21, 2002 0.7155 0.7155 0.6605 0.6605 549,441 +0.00(+0.00%)
Jan 18, 2002 0.7155 0.7155 0.6605 0.6605 549,441 -0.05(-7.28%)
Jan 17, 2002 0.7296 0.7375 0.7108 0.7123 296,978 -0.00(-0.44%)
Jan 16, 2002 0.7391 0.7391 0.7155 0.7155 324,323 -0.02(-2.15%)
Jan 15, 2002 0.7234 0.7375 0.7155 0.7312 422,255 +0.03(+4.49%)
Jan 14, 2002 0.6605 0.7076 0.6605 0.6998 948,167 +0.03(+4.22%)
Jan 11, 2002 0.6919 0.6966 0.6526 0.6715 274,720 -0.01(-1.61%)
Jan 10, 2002 0.6840 0.6840 0.6825 0.6825 649,917 -0.06(-8.63%)
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.