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 (%)
May 31, 2007 7.531 7.592 7.391 7.477 8,652,430 -0.05(-0.71%)
May 30, 2007 7.328 7.537 7.207 7.531 8,355,133 +0.13(+1.76%)
May 29, 2007 7.375 7.469 7.364 7.400 4,550,697 +0.03(+0.41%)
May 25, 2007 7.296 7.378 7.296 7.370 9,961,804 +0.10(+1.38%)
May 24, 2007 7.314 7.394 7.196 7.270 12,870,855 -0.05(-0.62%)
May 23, 2007 7.407 7.439 7.263 7.315 9,862,434 -0.17(-2.33%)
May 22, 2007 7.469 7.531 7.407 7.490 7,412,371 -0.01(-0.13%)
May 21, 2007 7.430 7.540 7.422 7.499 9,490,582 -0.03(-0.33%)
May 18, 2007 7.509 7.570 7.446 7.524 10,501,389 +0.10(+1.40%)
May 17, 2007 7.454 7.493 7.328 7.421 20,336,452 -0.07(-0.99%)
May 16, 2007 7.092 7.518 7.108 7.495 41,736,164 +0.49(+7.03%)
May 15, 2007 6.950 7.029 6.837 7.002 21,603,094 +0.12(+1.78%)
May 14, 2007 6.707 6.917 6.663 6.880 19,662,878 +0.28(+4.24%)
May 11, 2007 6.513 6.616 6.494 6.600 11,748,125 +0.19(+3.02%)
May 10, 2007 6.590 6.581 6.386 6.406 12,011,526 -0.21(-3.21%)
May 09, 2007 6.526 6.660 6.509 6.619 10,605,363 +0.08(+1.25%)
May 08, 2007 6.449 6.548 6.446 6.537 8,668,964 +0.05(+0.70%)
May 07, 2007 6.557 6.573 6.447 6.491 9,805,048 -0.09(-1.39%)
May 04, 2007 6.549 6.644 6.526 6.583 7,169,917 +0.01(+0.19%)
May 03, 2007 6.556 6.579 6.480 6.570 10,579,379 +0.09(+1.43%)
May 02, 2007 6.441 6.512 6.347 6.477 14,996,907 +0.14(+2.23%)
May 01, 2007 6.458 6.458 6.274 6.336 18,917,400 -0.10(-1.54%)
Apr 30, 2007 6.605 6.650 6.410 6.435 27,793,300 -0.61(-8.60%)
Apr 27, 2007 7.155 7.155 7.013 7.040 10,643,601 -0.26(-3.62%)
Apr 26, 2007 7.381 7.381 7.281 7.304 8,924,473 -0.01(-0.15%)
Apr 25, 2007 7.224 7.377 7.224 7.315 11,892,162 +0.18(+2.58%)
Apr 24, 2007 7.155 7.270 7.001 7.131 23,306,108 +0.27(+3.99%)
Apr 23, 2007 6.814 6.902 6.801 6.858 8,447,661 +0.10(+1.54%)
Apr 20, 2007 6.812 6.853 6.730 6.754 12,368,027 +0.09(+1.39%)
Apr 19, 2007 6.639 6.677 6.557 6.661 7,935,866 -0.03(-0.45%)
Apr 18, 2007 6.700 6.801 6.660 6.691 8,524,926 -0.01(-0.21%)
Apr 17, 2007 6.639 6.746 6.638 6.705 10,876,268 +0.04(+0.54%)
Apr 16, 2007 6.628 6.678 6.565 6.669 18,972,484 +0.28(+4.46%)
Apr 13, 2007 6.359 6.386 6.321 6.384 14,690,879 +0.17(+2.78%)
Apr 12, 2007 6.120 6.235 6.054 6.211 8,678,821 +0.11(+1.80%)
Apr 11, 2007 6.163 6.205 6.095 6.101 16,078,791 -0.02(-0.31%)
Apr 10, 2007 6.175 6.232 6.081 6.120 9,966,256 +0.04(+0.72%)
Apr 09, 2007 6.163 6.166 6.075 6.076 9,536,369 +0.04(+0.73%)
Apr 05, 2007 6.045 6.046 5.931 6.032 7,516,027 +0.10(+1.72%)
Apr 04, 2007 6.049 6.049 5.897 5.930 9,478,500 +0.04(+0.64%)
Apr 03, 2007 5.895 5.931 5.845 5.892 14,485,157 +0.15(+2.57%)
Apr 02, 2007 5.669 5.801 5.661 5.744 15,510,316 -0.03(-0.60%)
Mar 30, 2007 6.005 6.015 5.754 5.779 38,404,044 -0.43(-6.94%)
Mar 29, 2007 6.268 6.317 6.204 6.210 12,033,974 +0.03(+0.48%)
Mar 28, 2007 6.211 6.243 6.086 6.180 13,465,294 -0.04(-0.63%)
Mar 27, 2007 6.384 6.400 6.204 6.219 9,116,657 -0.19(-2.94%)
Mar 26, 2007 6.416 6.416 6.290 6.408 8,568,487 -0.02(-0.24%)
Mar 23, 2007 6.432 6.463 6.392 6.424 13,147,165 +0.07(+1.09%)
Mar 22, 2007 6.463 6.493 6.337 6.354 14,481,882 +0.02(+0.25%)
Mar 21, 2007 6.266 6.391 6.196 6.339 18,316,296 +0.27(+4.38%)
Mar 20, 2007 5.976 6.104 5.938 6.073 9,316,974 +0.07(+1.23%)
Mar 19, 2007 5.960 6.054 5.958 5.999 9,562,665 +0.19(+3.36%)
Mar 16, 2007 5.922 5.928 5.741 5.804 20,675,912 -0.14(-2.38%)
Mar 15, 2007 6.100 6.100 5.933 5.946 12,631,155 -0.17(-2.73%)
Mar 14, 2007 5.936 6.117 5.909 6.112 13,595,501 +0.14(+2.40%)
Mar 13, 2007 6.332 6.332 5.942 5.969 18,643,486 -0.36(-5.74%)
Mar 12, 2007 6.295 6.378 6.257 6.332 7,379,938 +0.07(+1.05%)
Mar 09, 2007 6.403 6.421 6.213 6.266 8,094,085 -0.09(-1.46%)
Mar 08, 2007 6.589 6.589 6.290 6.359 14,959,559 +0.23(+3.80%)
Mar 07, 2007 6.133 6.172 6.070 6.126 11,443,516 -0.07(-1.19%)
Mar 06, 2007 6.251 6.524 6.134 6.200 26,826,602 +0.25(+4.17%)
Mar 05, 2007 5.702 6.031 5.582 5.952 31,401,674 +0.08(+1.42%)
Mar 02, 2007 5.985 6.031 5.839 5.869 11,206,950 -0.09(-1.53%)
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.