Icici Bank Ltd (NY: IBN )

17.05 USD +0.51 (+3.08%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 17.03 17.16 16.96 17.05 4,393,129 +0.51(+3.08%)
May 14, 2021 16.40 16.58 16.28 16.54 8,819,683 +0.38(+2.35%)
May 13, 2021 15.95 16.25 15.95 16.16 5,227,628 +0.24(+1.51%)
May 12, 2021 16.22 16.31 15.88 15.92 10,105,059 -0.65(-3.92%)
May 11, 2021 16.43 16.61 16.41 16.57 4,038,887 -0.10(-0.60%)
May 10, 2021 16.90 16.90 16.65 16.67 7,624,524 -0.01(-0.06%)
May 07, 2021 16.56 16.74 16.55 16.68 5,793,300 +0.02(+0.12%)
May 06, 2021 16.50 16.66 16.39 16.66 4,996,585 +0.35(+2.15%)
May 05, 2021 16.36 16.43 16.24 16.31 5,931,533 +0.35(+2.19%)
May 04, 2021 16.12 16.17 15.74 15.96 11,599,274 -0.37(-2.27%)
May 03, 2021 16.25 16.46 16.22 16.33 11,028,196 +0.03(+0.18%)
Apr 30, 2021 16.20 16.36 16.08 16.30 9,204,600 -0.47(-2.80%)
Apr 29, 2021 16.87 16.87 16.58 16.77 7,388,405 +0.00(+0.00%)
Apr 28, 2021 16.64 16.78 16.56 16.77 7,206,173 +0.63(+3.90%)
Apr 27, 2021 16.05 16.25 15.94 16.14 14,116,999 +0.20(+1.25%)
Apr 26, 2021 15.53 16.14 15.51 15.94 19,919,697 +0.86(+5.70%)
Apr 23, 2021 15.05 15.18 14.99 15.08 9,240,400 +0.06(+0.40%)
Apr 22, 2021 15.30 15.39 15.00 15.02 15,449,327 +0.32(+2.18%)
Apr 21, 2021 14.54 14.72 14.52 14.70 11,519,336 +0.10(+0.68%)
Apr 20, 2021 14.86 14.90 14.59 14.60 7,189,863 -0.35(-2.34%)
Apr 19, 2021 15.00 15.00 14.83 14.95 6,077,978 -0.27(-1.77%)
Apr 16, 2021 15.21 15.31 15.16 15.22 4,316,700 -0.13(-0.85%)
Apr 15, 2021 15.25 15.42 15.23 15.35 8,685,271 +0.59(+4.00%)
Apr 14, 2021 14.95 15.01 14.72 14.76 7,564,875 +0.11(+0.75%)
Apr 13, 2021 14.93 14.93 14.58 14.65 15,190,112 +0.28(+1.95%)
Apr 12, 2021 14.54 14.57 14.30 14.37 6,884,813 -1.00(-6.51%)
Apr 09, 2021 15.24 15.41 15.00 15.37 5,211,900 -0.06(-0.39%)
Apr 08, 2021 15.55 15.57 15.38 15.43 3,331,875 -0.16(-1.03%)
Apr 07, 2021 15.48 15.69 15.40 15.59 5,429,044 +0.11(+0.71%)
Apr 06, 2021 15.59 15.59 15.46 15.48 4,144,558 -0.35(-2.21%)
Apr 05, 2021 15.72 15.86 15.52 15.83 10,711,097 -0.38(-2.34%)
Apr 01, 2021 16.30 16.41 16.18 16.21 4,032,700 +0.18(+1.12%)
Mar 31, 2021 16.06 16.10 15.95 16.03 5,781,448 -0.16(-0.99%)
Mar 30, 2021 16.17 16.28 16.06 16.19 4,171,823 +0.18(+1.12%)
Mar 29, 2021 16.13 16.13 15.95 16.01 2,181,624 -0.23(-1.42%)
Mar 26, 2021 16.10 16.25 15.96 16.24 6,414,800 +0.30(+1.88%)
Mar 25, 2021 15.67 15.96 15.59 15.94 5,930,538 +0.30(+1.92%)
Mar 24, 2021 15.68 15.81 15.63 15.64 4,996,332 -0.30(-1.88%)
Mar 23, 2021 16.17 16.17 15.93 15.94 8,019,495 +0.02(+0.13%)
Mar 22, 2021 15.95 16.05 15.80 15.92 4,991,408 -0.25(-1.55%)
Mar 19, 2021 16.19 16.26 16.02 16.17 8,085,700 +0.29(+1.83%)
Mar 18, 2021 16.07 16.09 15.82 15.88 8,988,900 -0.53(-3.23%)
Mar 17, 2021 16.37 16.62 16.14 16.41 7,236,830 -0.30(-1.80%)
Mar 16, 2021 16.62 16.73 16.57 16.71 5,824,613 +0.04(+0.24%)
Mar 15, 2021 16.71 16.71 16.54 16.67 4,540,053 -0.16(-0.95%)
Mar 12, 2021 16.86 16.97 16.77 16.83 4,117,500 -0.61(-3.50%)
Mar 11, 2021 17.43 17.48 17.34 17.44 6,768,621 +0.19(+1.10%)
Mar 10, 2021 17.40 17.53 17.16 17.25 5,343,425 -0.09(-0.52%)
Mar 09, 2021 17.25 17.47 17.17 17.34 8,405,465 +0.56(+3.34%)
Mar 08, 2021 16.85 17.04 16.76 16.78 6,978,532 -0.18(-1.06%)
Mar 05, 2021 16.96 17.13 16.61 16.96 7,329,100 +0.00(+0.00%)
Mar 04, 2021 17.24 17.42 16.82 16.96 10,062,104 -0.19(-1.11%)
Mar 03, 2021 17.45 17.48 17.13 17.15 4,686,034 +0.31(+1.84%)
Mar 02, 2021 16.94 17.03 16.74 16.84 9,543,135 -0.09(-0.53%)
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.