Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	27.49	27.66	27.38	27.53	5,216,025	+0.06(+0.22%)
Apr 29, 2024	27.67	27.80	27.45	27.47	8,003,120	+0.94(+3.54%)
Apr 26, 2024	26.60	26.67	26.49	26.53	2,531,832	-0.07(-0.26%)
Apr 25, 2024	26.49	26.64	26.30	26.60	2,622,801	+0.41(+1.57%)
Apr 24, 2024	26.34	26.37	26.07	26.19	2,592,873	-0.10(-0.38%)
Apr 23, 2024	26.15	26.31	26.10	26.29	1,973,613	+0.18(+0.69%)
Apr 22, 2024	25.82	26.13	25.82	26.11	3,162,188	+0.43(+1.67%)
Apr 19, 2024	25.55	25.82	25.55	25.68	3,394,003	+0.25(+0.98%)
Apr 18, 2024	25.36	25.64	25.27	25.43	5,151,115	-0.20(-0.78%)
Apr 17, 2024	25.57	25.73	25.53	25.63	4,574,043	+0.14(+0.55%)
Apr 16, 2024	25.50	25.61	25.37	25.49	5,952,329	-0.08(-0.31%)
Apr 15, 2024	25.94	26.00	25.53	25.57	7,048,366	-0.57(-2.18%)
Apr 12, 2024	26.29	26.32	26.05	26.14	5,725,332	-0.30(-1.13%)
Apr 11, 2024	26.45	26.47	26.28	26.44	4,102,660	+0.01(+0.04%)
Apr 10, 2024	26.46	26.54	26.34	26.43	3,171,111	-0.19(-0.71%)
Apr 09, 2024	26.51	26.75	26.44	26.62	4,153,077	+0.54(+2.07%)
Apr 08, 2024	25.86	26.24	25.86	26.08	4,980,370	+0.33(+1.28%)
Apr 05, 2024	25.80	25.87	25.63	25.75	13,389,873	+0.12(+0.47%)
Apr 04, 2024	25.84	26.04	25.57	25.63	7,701,630	-0.05(-0.19%)
Apr 03, 2024	25.68	25.80	25.64	25.68	2,233,383	-0.07(-0.27%)
Apr 02, 2024	25.71	25.87	25.60	25.75	7,603,841	-0.21(-0.81%)
Apr 01, 2024	26.34	26.39	25.95	25.96	9,425,337	-0.45(-1.70%)
Mar 28, 2024	26.14	26.41	26.41	26.41	5,000,475	+0.44(+1.69%)
Mar 27, 2024	26.03	26.20	25.85	25.97	5,778,931	+0.07(+0.27%)
Mar 26, 2024	25.95	26.05	25.86	25.90	6,215,247	+0.03(+0.12%)
Mar 25, 2024	25.98	26.02	25.87	25.87	3,834,604	-0.13(-0.50%)
Mar 22, 2024	26.06	26.07	25.94	26.00	3,487,878	+0.02(+0.08%)
Mar 21, 2024	26.14	26.21	25.96	25.98	4,774,169	-0.20(-0.76%)
Mar 20, 2024	25.93	26.25	25.93	26.18	2,814,167	+0.28(+1.08%)
Mar 19, 2024	25.91	25.99	25.79	25.90	4,106,225	-0.05(-0.19%)
Mar 18, 2024	25.99	26.02	25.84	25.95	5,762,212	+0.13(+0.50%)
Mar 15, 2024	25.83	25.92	25.79	25.82	6,998,476	-0.02(-0.08%)
Mar 14, 2024	26.05	26.16	25.75	25.84	4,013,632	-0.22(-0.84%)
Mar 13, 2024	26.17	26.17	25.93	26.06	6,486,586	-0.07(-0.27%)
Mar 12, 2024	26.04	26.20	26.01	26.13	2,693,592	+0.05(+0.19%)
Mar 11, 2024	26.05	26.14	26.00	26.08	3,134,598	-0.10(-0.38%)
Mar 08, 2024	26.33	26.36	26.14	26.18	8,200,968	-0.08(-0.30%)
Mar 07, 2024	26.38	26.39	26.18	26.26	3,812,205	-0.11(-0.42%)
Mar 06, 2024	26.52	26.66	26.27	26.37	6,574,483	+0.10(+0.38%)
Mar 05, 2024	26.48	26.48	26.16	26.27	10,491,589	-0.13(-0.49%)
Mar 04, 2024	26.35	26.45	26.29	26.40	7,581,763	-0.08(-0.30%)
Mar 01, 2024	26.32	26.58	26.31	26.48	7,159,556	+0.87(+3.40%)
Feb 29, 2024	25.51	25.63	25.45	25.61	5,242,551	+0.28(+1.11%)
Feb 28, 2024	25.33	25.42	25.24	25.33	4,411,990	-0.25(-0.98%)
Feb 27, 2024	25.53	25.61	25.45	25.58	3,701,840	+0.05(+0.20%)
Feb 26, 2024	25.49	25.61	25.35	25.53	4,407,714	-0.10(-0.39%)
Feb 23, 2024	25.79	25.84	25.57	25.63	4,745,485	-0.33(-1.27%)
Feb 22, 2024	25.59	25.98	25.58	25.96	5,350,682	+0.47(+1.84%)
Feb 21, 2024	25.32	25.50	25.23	25.49	4,656,210	+0.02(+0.08%)
Feb 20, 2024	25.10	25.59	25.08	25.47	9,984,684	+0.73(+2.95%)
Feb 16, 2024	24.66	24.81	24.62	24.74	3,845,641	+0.01(+0.04%)
Feb 15, 2024	24.48	24.75	24.39	24.73	4,154,020	+0.10(+0.41%)
Feb 14, 2024	24.41	24.63	24.41	24.63	2,561,649	+0.38(+1.57%)
Feb 13, 2024	24.14	24.30	24.12	24.25	5,544,886	+0.37(+1.55%)
Feb 12, 2024	23.93	24.02	23.76	23.88	6,051,292	-0.31(-1.28%)
Feb 09, 2024	24.22	24.45	24.05	24.19	7,359,298	+0.61(+2.59%)
Feb 08, 2024	23.85	23.89	23.54	23.58	6,030,318	-0.99(-4.03%)
Feb 07, 2024	24.57	24.63	24.43	24.57	2,884,558	-0.09(-0.36%)
Feb 06, 2024	24.62	24.69	24.57	24.66	2,523,131	+0.12(+0.49%)
Feb 05, 2024	24.56	24.57	24.40	24.54	4,257,976	-0.06(-0.24%)
Feb 02, 2024	24.74	24.81	24.45	24.60	4,568,753	-0.49(-1.95%)
Feb 01, 2024	24.46	25.12	24.46	25.09	10,739,067	+0.69(+2.83%)
Jan 31, 2024	24.53	24.66	24.39	24.40	6,369,146	+0.03(+0.12%)
Jan 30, 2024	24.31	24.38	24.24	24.37	5,715,933	+0.15(+0.62%)
Jan 29, 2024	24.25	24.45	24.13	24.22	10,193,793	+0.09(+0.37%)
Jan 26, 2024	24.11	24.22	24.02	24.13	4,097,383	+0.01(+0.04%)
Jan 25, 2024	24.04	24.15	23.93	24.12	9,274,792	+0.37(+1.56%)
Jan 24, 2024	24.00	24.11	23.72	23.75	11,734,228	-0.59(-2.42%)
Jan 23, 2024	24.39	24.52	24.20	24.34	16,579,647	-0.13(-0.53%)
Jan 22, 2024	24.27	24.89	24.25	24.47	14,467,659	+0.59(+2.47%)
Jan 19, 2024	23.74	23.89	23.68	23.88	7,195,543	+0.44(+1.88%)
Jan 18, 2024	23.65	23.74	23.32	23.44	10,905,754	+0.28(+1.21%)
Jan 17, 2024	23.32	23.49	23.16	23.16	13,203,371	-0.49(-2.07%)
Jan 16, 2024	24.12	24.24	23.61	23.65	13,829,083	-0.42(-1.74%)
Jan 12, 2024	24.26	24.38	23.93	24.07	5,834,713	+0.11(+0.46%)
Jan 11, 2024	23.87	24.02	23.71	23.96	6,026,073	+0.00(+0.00%)
Jan 10, 2024	23.84	24.11	23.84	23.96	3,761,381	+0.44(+1.87%)
Jan 09, 2024	23.61	23.66	23.48	23.52	3,361,614	-0.35(-1.47%)
Jan 08, 2024	23.75	23.89	23.61	23.87	4,719,342	-0.22(-0.91%)
Jan 05, 2024	23.94	24.19	23.90	24.09	4,898,388	+0.29(+1.22%)
Jan 04, 2024	23.84	23.98	23.78	23.80	5,149,823	+0.05(+0.21%)
Jan 03, 2024	23.56	23.80	23.52	23.75	5,552,972	+0.30(+1.28%)
Jan 02, 2024	23.51	23.54	23.34	23.45	7,344,420	-0.39(-1.64%)
Dec 29, 2023	24.00	24.00	23.73	23.84	3,082,012	-0.38(-1.57%)
Dec 28, 2023	24.10	24.31	24.10	24.22	3,479,853	+0.20(+0.83%)
Dec 27, 2023	23.94	24.08	23.90	24.02	2,582,932	+0.14(+0.59%)
Dec 26, 2023	23.92	24.00	23.87	23.88	2,778,376	+0.06(+0.25%)
Dec 22, 2023	23.95	23.95	23.74	23.82	3,971,946	-0.22(-0.92%)
Dec 21, 2023	24.15	24.23	24.01	24.04	9,433,847	+0.08(+0.33%)
Dec 20, 2023	24.21	24.26	23.95	23.96	3,328,330	-0.53(-2.16%)
Dec 19, 2023	24.39	24.60	24.38	24.49	2,959,328	-0.05(-0.20%)
Dec 18, 2023	24.53	24.56	24.44	24.54	2,651,084	-0.01(-0.04%)
Dec 15, 2023	24.68	24.72	24.50	24.55	4,202,910	-0.13(-0.53%)
Dec 14, 2023	24.95	25.04	24.65	24.68	4,504,924	-0.01(-0.04%)
Dec 13, 2023	24.47	24.74	24.46	24.69	4,539,987	+0.23(+0.94%)
Dec 12, 2023	24.34	24.53	24.25	24.46	3,549,177	+0.07(+0.29%)
Dec 11, 2023	24.23	24.45	24.23	24.39	4,917,152	+0.27(+1.12%)
Dec 08, 2023	24.11	24.18	24.00	24.12	6,356,984	+0.25(+1.05%)
Dec 07, 2023	24.04	24.06	23.82	23.87	6,126,931	-0.13(-0.54%)
Dec 06, 2023	24.28	24.41	23.99	24.00	21,084,710	-0.37(-1.52%)
Dec 05, 2023	24.37	24.41	24.27	24.37	6,595,926	+0.06(+0.25%)
Dec 04, 2023	23.67	24.32	23.67	24.31	9,780,214	+1.34(+5.83%)
Dec 01, 2023	22.52	23.02	22.50	22.97	7,041,567	+0.80(+3.61%)
Nov 30, 2023	22.40	22.44	22.07	22.17	7,053,071	-0.21(-0.94%)
Nov 29, 2023	22.39	22.55	22.31	22.38	9,163,213	+0.20(+0.90%)
Nov 28, 2023	22.22	22.32	22.16	22.18	6,031,704	-0.05(-0.22%)
Nov 27, 2023	22.23	22.29	22.11	22.23	3,942,185	-0.11(-0.49%)
Nov 24, 2023	22.23	22.36	22.20	22.34	2,252,439	+0.22(+0.99%)
Nov 22, 2023	22.22	22.27	22.11	22.12	3,399,986	-0.14(-0.63%)
Nov 21, 2023	22.25	22.31	22.13	22.26	3,574,139	+0.01(+0.04%)
Nov 20, 2023	22.19	22.29	22.14	22.25	6,314,925	+0.06(+0.27%)
Nov 17, 2023	22.08	22.30	22.02	22.19	4,285,955	-0.07(-0.31%)
Nov 16, 2023	22.30	22.48	22.16	22.26	8,094,054	-0.25(-1.11%)
Nov 15, 2023	22.71	22.76	22.45	22.51	10,042,209	-0.16(-0.71%)
Nov 14, 2023	22.59	22.78	22.56	22.67	8,294,902	+0.28(+1.25%)
Nov 13, 2023	22.49	22.52	22.35	22.39	3,552,116	-0.29(-1.28%)
Nov 10, 2023	22.69	22.74	22.63	22.68	4,598,666	+0.17(+0.76%)
Nov 09, 2023	22.61	22.71	22.49	22.51	3,651,407	-0.02(-0.09%)
Nov 08, 2023	22.58	22.64	22.50	22.53	2,533,909	-0.20(-0.88%)
Nov 07, 2023	22.84	22.88	22.55	22.73	6,134,917	-0.11(-0.48%)
Nov 06, 2023	22.97	22.97	22.75	22.84	4,087,468	+0.00(+0.00%)
Nov 03, 2023	22.81	23.08	22.80	22.84	4,969,782	+0.20(+0.88%)
Nov 02, 2023	22.43	22.65	22.39	22.64	7,996,195	+0.37(+1.66%)
Nov 01, 2023	22.24	22.34	22.12	22.27	5,455,025	+0.08(+0.36%)
Oct 31, 2023	22.25	22.25	22.10	22.19	5,919,597	-0.35(-1.55%)
Oct 30, 2023	22.29	22.55	22.29	22.54	4,486,963	+0.45(+2.04%)
Oct 27, 2023	22.13	22.17	22.01	22.09	4,530,988	-0.02(-0.09%)
Oct 26, 2023	21.95	22.11	21.89	22.11	4,543,718	+0.07(+0.32%)
Oct 25, 2023	22.00	22.25	21.93	22.04	3,799,871	-0.38(-1.69%)
Oct 24, 2023	22.44	22.56	22.32	22.42	4,911,000	-0.11(-0.49%)
Oct 23, 2023	22.26	22.71	22.24	22.53	6,081,584	+0.27(+1.21%)
Oct 20, 2023	22.30	22.41	22.12	22.26	4,391,156	-0.11(-0.49%)
Oct 19, 2023	22.34	22.62	22.30	22.37	3,700,374	+0.00(+0.00%)
Oct 18, 2023	22.56	22.65	22.32	22.37	4,827,381	-0.37(-1.63%)
Oct 17, 2023	22.86	22.90	22.74	22.74	6,707,157	-0.13(-0.57%)
Oct 16, 2023	22.81	23.00	22.81	22.87	3,712,295	+0.13(+0.57%)
Oct 13, 2023	22.73	23.01	22.73	22.74	3,629,565	+0.11(+0.49%)
Oct 12, 2023	22.82	22.96	22.61	22.63	5,051,173	-0.15(-0.66%)
Oct 11, 2023	22.96	23.04	22.72	22.78	4,619,097	-0.14(-0.61%)
Oct 10, 2023	23.02	23.12	22.88	22.92	3,951,333	+0.16(+0.70%)
Oct 09, 2023	22.71	22.81	22.68	22.76	2,515,308	-0.30(-1.30%)
Oct 06, 2023	22.87	23.14	22.79	23.06	3,062,967	+0.21(+0.92%)
Oct 05, 2023	22.76	22.87	22.73	22.85	2,211,915	+0.18(+0.79%)
Oct 04, 2023	22.50	22.68	22.50	22.67	3,087,482	+0.12(+0.53%)
Oct 03, 2023	22.65	22.76	22.50	22.55	2,667,247	-0.45(-1.96%)
Oct 02, 2023	23.02	23.09	22.91	23.00	3,499,418	-0.12(-0.52%)
Sep 29, 2023	23.06	23.18	23.00	23.12	6,421,786	+0.21(+0.92%)
Sep 28, 2023	22.75	22.93	22.74	22.91	3,065,917	+0.10(+0.44%)
Sep 27, 2023	22.66	22.82	22.61	22.81	4,821,973	+0.07(+0.31%)
Sep 26, 2023	22.71	22.77	22.62	22.74	5,484,709	-0.24(-1.04%)
Sep 25, 2023	22.89	22.98	22.90	22.98	3,691,434	+0.15(+0.66%)
Sep 22, 2023	22.81	23.07	22.79	22.83	3,915,039	+0.07(+0.31%)
Sep 21, 2023	22.98	23.07	22.73	22.76	6,818,481	-0.77(-3.27%)
Sep 20, 2023	23.93	23.93	23.49	23.53	5,712,767	-0.30(-1.26%)
Sep 19, 2023	23.89	23.90	23.80	23.83	1,641,332	-0.06(-0.25%)
Sep 18, 2023	23.88	24.00	23.84	23.89	2,911,698	+0.00(+0.00%)
Sep 15, 2023	23.94	24.02	23.81	23.89	5,059,783	-0.08(-0.33%)
Sep 14, 2023	23.94	24.06	23.91	23.97	2,624,991	+0.03(+0.13%)
Sep 13, 2023	24.06	24.08	23.92	23.94	2,255,075	-0.09(-0.37%)
Sep 12, 2023	24.00	24.11	23.99	24.03	2,841,232	+0.16(+0.67%)
Sep 11, 2023	23.64	23.93	23.64	23.87	3,256,141	+0.46(+1.96%)
Sep 08, 2023	23.41	23.50	23.34	23.41	3,294,777	+0.17(+0.73%)
Sep 07, 2023	23.17	23.37	23.15	23.24	3,353,534	+0.20(+0.87%)
Sep 06, 2023	23.18	23.27	23.04	23.04	4,465,809	-0.47(-2.00%)
Sep 05, 2023	23.52	23.61	23.47	23.51	3,790,575	+0.05(+0.21%)
Sep 01, 2023	23.50	23.58	23.40	23.46	2,862,408	+0.29(+1.25%)
Aug 31, 2023	23.30	23.33	23.13	23.17	6,700,633	-0.18(-0.77%)
Aug 30, 2023	23.36	23.47	23.32	23.35	4,281,994	-0.28(-1.18%)
Aug 29, 2023	23.56	23.64	23.47	23.63	3,681,632	-0.05(-0.21%)
Aug 28, 2023	23.57	23.79	23.57	23.68	2,312,412	+0.25(+1.07%)
Aug 25, 2023	23.39	23.54	23.36	23.43	3,319,363	+0.08(+0.34%)
Aug 24, 2023	23.51	23.59	23.35	23.35	2,858,040	-0.23(-0.98%)
Aug 23, 2023	23.36	23.64	23.30	23.58	5,338,131	+0.68(+2.97%)
Aug 22, 2023	22.97	23.14	22.88	22.90	3,679,549	-0.21(-0.91%)
Aug 21, 2023	23.08	23.14	22.95	23.11	3,227,001	+0.21(+0.92%)
Aug 18, 2023	22.89	22.97	22.84	22.90	3,227,129	+0.03(+0.13%)
Aug 17, 2023	22.93	22.99	22.86	22.87	3,680,194	-0.06(-0.26%)
Aug 16, 2023	22.89	23.02	22.89	22.93	4,506,347	+0.11(+0.48%)
Aug 15, 2023	22.86	22.95	22.78	22.82	4,075,812	-0.13(-0.57%)
Aug 14, 2023	23.13	23.14	22.91	22.95	5,637,943	-0.20(-0.86%)
Aug 11, 2023	23.21	23.21	23.09	23.15	3,594,556	-0.25(-1.07%)
Aug 10, 2023	23.58	23.58	23.36	23.40	5,267,585	-0.24(-1.02%)
Aug 09, 2023	23.64	23.74	23.58	23.64	3,329,881	-0.02(-0.08%)
Aug 08, 2023	23.61	23.69	23.50	23.66	3,648,552	+0.08(+0.35%)
Aug 07, 2023	23.48	23.62	23.48	23.58	2,884,985	+0.22(+0.93%)
Aug 04, 2023	23.55	23.57	23.35	23.36	3,474,090	+0.00(+0.00%)
Aug 03, 2023	23.41	23.47	23.23	23.36	4,751,126	-0.47(-1.96%)
Aug 02, 2023	24.01	24.11	23.71	23.82	5,758,069	-0.48(-1.96%)
Aug 01, 2023	24.21	24.35	24.20	24.30	4,392,630	-0.07(-0.28%)
Jul 31, 2023	24.29	24.37	24.22	24.37	3,559,312	+0.18(+0.74%)
Jul 28, 2023	24.14	24.21	24.08	24.19	2,883,457	+0.22(+0.91%)
Jul 27, 2023	24.35	24.38	23.92	23.97	3,808,700	-0.49(-1.99%)
Jul 26, 2023	24.24	24.60	24.21	24.46	4,568,234	+0.22(+0.90%)
Jul 25, 2023	24.29	24.33	24.19	24.24	3,057,957	-0.04(-0.16%)
Jul 24, 2023	24.27	24.33	24.12	24.28	3,778,462	+0.01(+0.04%)
Jul 21, 2023	24.45	24.47	24.16	24.27	2,939,407	-0.01(-0.04%)
Jul 20, 2023	24.11	24.28	24.03	24.28	3,589,262	+0.44(+1.83%)
Jul 19, 2023	23.66	23.89	23.56	23.84	7,585,929	+0.18(+0.75%)
Jul 18, 2023	23.54	23.67	23.49	23.67	4,232,549	+0.03(+0.13%)
Jul 17, 2023	23.40	23.67	23.40	23.64	3,142,131	+0.50(+2.14%)
Jul 14, 2023	23.34	23.36	23.14	23.14	3,374,614	-0.07(-0.30%)
Jul 13, 2023	23.25	23.28	23.20	23.21	5,009,049	+0.23(+0.99%)
Jul 12, 2023	22.89	23.04	22.89	22.98	2,230,110	+0.12(+0.52%)
Jul 11, 2023	22.84	22.89	22.78	22.86	2,874,311	+0.09(+0.39%)
Jul 10, 2023	22.93	22.93	22.73	22.77	2,447,331	-0.13(-0.56%)
Jul 07, 2023	22.86	22.97	22.79	22.90	3,065,755	-0.11(-0.47%)
Jul 06, 2023	23.15	23.18	22.94	23.01	3,655,500	-0.21(-0.90%)
Jul 05, 2023	23.38	23.47	23.20	23.22	4,334,616	+0.02(+0.09%)
Jul 03, 2023	23.05	23.26	23.02	23.20	4,328,170	+0.31(+1.34%)
Jun 30, 2023	22.86	22.94	22.82	22.89	4,190,480	-0.03(-0.13%)
Jun 29, 2023	22.89	22.96	22.79	22.92	3,780,247	+0.10(+0.43%)
Jun 28, 2023	22.68	22.84	22.68	22.82	2,512,698	+0.03(+0.13%)
Jun 27, 2023	22.93	23.04	22.74	22.79	5,816,277	+0.28(+1.23%)
Jun 26, 2023	22.59	22.66	22.50	22.52	3,356,757	-0.12(-0.53%)
Jun 23, 2023	22.53	22.67	22.42	22.63	3,017,295	-0.09(-0.39%)
Jun 22, 2023	22.51	22.73	22.46	22.72	4,849,664	+0.31(+1.37%)
Jun 21, 2023	22.36	22.47	22.31	22.42	4,204,540	-0.02(-0.09%)
Jun 20, 2023	22.53	22.56	22.42	22.44	4,036,137	-0.25(-1.09%)
Jun 16, 2023	22.79	22.81	22.65	22.68	6,223,943	+0.00(+0.00%)
Jun 15, 2023	22.51	22.72	22.48	22.68	4,174,499	-0.20(-0.87%)
May 08, 2023	22.99	22.99	22.81	22.88	3,531,518	+0.12(+0.52%)
May 05, 2023	22.57	22.82	22.41	22.76	7,506,436	+0.50(+2.23%)
May 04, 2023	22.35	22.44	22.18	22.27	4,118,387	-0.09(-0.40%)
May 03, 2023	22.35	22.56	22.28	22.36	2,757,727	+0.07(+0.31%)
May 02, 2023	22.50	22.50	22.17	22.29	3,128,339	-0.25(-1.10%)