Skip to main content

Icici Bank Ltd ADR (NY: IBN )

26.42 +0.45 (+1.73%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 8.309 8.309 8.119 8.192 10,105,484 -0.14(-1.64%)
May 30, 2018 8.212 8.329 8.192 8.329 6,376,874 +0.13(+1.55%)
May 29, 2018 8.231 8.260 8.163 8.202 7,110,049 -0.21(-2.44%)
May 25, 2018 8.407 8.407 8.407 0 -0.01(-0.12%)
May 24, 2018 8.397 8.475 8.358 8.417 3,653,039 +0.02(+0.23%)
May 23, 2018 8.280 8.417 8.241 8.397 8,075,045 +0.11(+1.30%)
May 22, 2018 8.339 8.348 8.290 8.290 4,527,382 +0.00(+0.00%)
May 21, 2018 8.300 8.309 8.241 8.290 5,323,999 +0.04(+0.47%)
May 18, 2018 8.260 8.270 8.163 8.251 6,573,013 -0.21(-2.54%)
May 17, 2018 8.495 8.534 8.426 8.466 3,737,456 -0.09(-1.03%)
May 16, 2018 8.573 8.641 8.534 8.553 5,245,253 -0.13(-1.46%)
May 15, 2018 8.788 8.788 8.612 8.680 6,901,987 -0.27(-3.05%)
May 14, 2018 8.915 9.003 8.890 8.954 4,516,477 +0.03(+0.33%)
May 11, 2018 8.915 8.963 8.871 8.924 4,423,265 +0.06(+0.66%)
May 10, 2018 8.837 8.876 8.798 8.866 4,107,159 +0.04(+0.44%)
May 09, 2018 8.837 8.866 8.758 8.827 5,260,952 +0.04(+0.44%)
May 08, 2018 8.856 8.959 8.749 8.788 9,748,524 +0.17(+1.93%)
May 07, 2018 8.524 8.671 8.514 8.622 7,128,014 +0.35(+4.25%)
May 04, 2018 8.251 8.348 8.173 8.270 7,364,566 +0.11(+1.32%)
May 03, 2018 8.251 8.275 8.124 8.163 5,982,066 +0.00(+0.00%)
May 02, 2018 8.143 8.241 8.143 8.163 6,990,370 -0.08(-0.95%)
May 01, 2018 8.290 8.300 8.173 8.241 4,916,426 -0.07(-0.82%)
Apr 30, 2018 8.358 8.378 8.295 8.309 3,148,928 -0.07(-0.82%)
Apr 27, 2018 8.368 8.514 8.358 8.378 11,479,675 +0.24(+3.00%)
Apr 26, 2018 8.075 8.143 8.026 8.134 4,861,941 +0.02(+0.24%)
Apr 25, 2018 8.173 8.173 8.026 8.114 4,143,708 -0.17(-2.00%)
Apr 24, 2018 8.309 8.368 8.241 8.280 4,789,965 +0.10(+1.19%)
Apr 23, 2018 8.221 8.280 8.153 8.182 8,073,033 -0.08(-0.95%)
Apr 20, 2018 8.407 8.407 8.192 8.260 11,087,076 -0.28(-3.31%)
Apr 19, 2018 8.514 8.573 8.490 8.544 5,045,834 -0.04(-0.46%)
Apr 18, 2018 8.622 8.641 8.534 8.583 9,000,475 -0.05(-0.57%)
Apr 17, 2018 8.602 8.680 8.592 8.632 5,055,233 +0.13(+1.49%)
Apr 16, 2018 8.563 8.573 8.490 8.505 4,519,178 -0.04(-0.46%)
Apr 13, 2018 8.690 8.690 8.529 8.544 6,132,131 -0.10(-1.13%)
Apr 12, 2018 8.602 8.661 8.534 8.641 11,721,295 +0.11(+1.26%)
Apr 11, 2018 8.446 8.553 8.426 8.534 7,006,979 -0.03(-0.34%)
Apr 10, 2018 8.622 8.661 8.509 8.563 11,821,974 +0.21(+2.57%)
Apr 09, 2018 8.436 8.456 8.329 8.348 24,943,848 +0.13(+1.54%)
Apr 06, 2018 8.378 8.431 8.173 8.221 10,332,000 -0.13(-1.52%)
Apr 05, 2018 8.378 8.426 8.329 8.348 10,286,930 +0.22(+2.76%)
Apr 04, 2018 8.016 8.143 8.016 8.124 6,961,781 +0.06(+0.73%)
Apr 03, 2018 8.163 8.173 7.997 8.065 10,915,713 +0.07(+0.85%)
Apr 02, 2018 7.997 8.104 7.938 7.997 20,337,266 -0.64(-7.46%)
Mar 29, 2018 8.641 8.641 8.641 0 +0.14(+1.61%)
Mar 28, 2018 8.446 8.553 8.339 8.505 7,159,612 +0.01(+0.12%)
Mar 27, 2018 8.524 8.592 8.436 8.495 10,026,330 +0.03(+0.35%)
Mar 26, 2018 8.612 8.632 8.407 8.466 8,242,314 +0.12(+1.40%)
Mar 23, 2018 8.368 8.514 8.339 8.348 10,796,280 -0.16(-1.84%)
Mar 22, 2018 8.592 8.622 8.505 8.505 12,295,294 -0.26(-3.01%)
Mar 21, 2018 8.768 8.817 8.700 8.768 6,443,376 -0.11(-1.21%)
Mar 20, 2018 8.866 8.924 8.827 8.876 6,869,631 +0.05(+0.55%)
Mar 19, 2018 8.924 8.924 8.807 8.827 7,148,441 -0.17(-1.85%)
Mar 16, 2018 9.130 9.130 8.983 8.993 6,001,597 -0.18(-1.92%)
Mar 15, 2018 9.169 9.227 9.110 9.169 6,796,858 -0.01(-0.11%)
Mar 14, 2018 9.159 9.169 9.178 5,938,368 +0.02(+0.21%)
Mar 13, 2018 9.178 9.208 9.120 9.159 10,332,788 +0.04(+0.43%)
Mar 12, 2018 9.100 9.149 9.022 9.120 8,133,973 +0.13(+1.41%)
Mar 09, 2018 8.944 9.003 8.856 8.993 7,622,356 +0.01(+0.11%)
Mar 08, 2018 9.042 9.042 8.963 8.983 7,850,128 +0.11(+1.21%)
Mar 07, 2018 8.876 8.876 14,027,998 -0.13(-1.41%)
Mar 06, 2018 8.973 9.042 8.905 9.003 9,657,030 -0.22(-2.43%)
Mar 05, 2018 9.169 9.256 9.051 9.227 6,180,832 +0.02(+0.21%)
Mar 02, 2018 9.042 9.227 9.022 9.208 4,933,244 +0.04(+0.43%)
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.