FinancialContent is the trusted provider of stock market information to the media industry.
Icici Bank Ltd (NY: IBN)
9.530 USD  -0.110 (-1.14%)
Official Closing Price  /  Updated: 7:44 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 9.580 9.600 9.470 9.530 6,223,000 -0.11(-1.14%)
Feb 14, 2019 9.560 9.690 9.530 9.640 10,537,669 +0.14(+1.47%)
Feb 13, 2019 9.600 9.620 9.450 9.500 7,819,333 -0.17(-1.76%)
Feb 12, 2019 9.720 9.730 9.633 9.670 10,196,895 -0.01(-0.10%)
Feb 11, 2019 9.830 9.830 9.660 9.680 5,822,253 -0.11(-1.12%)
Feb 08, 2019 9.840 9.850 9.745 9.790 5,933,000 -0.15(-1.51%)
Feb 07, 2019 9.980 9.980 9.860 9.940 4,783,142 -0.06(-0.60%)
Feb 06, 2019 9.920 10.04 9.920 10.00 5,703,895 +0.17(+1.73%)
Feb 05, 2019 9.860 9.870 9.810 9.830 4,602,447 -0.07(-0.71%)
Feb 04, 2019 9.850 9.910 9.800 9.900 7,563,564 +0.02(+0.20%)
Feb 01, 2019 9.900 9.950 9.815 9.880 7,746,500 -0.33(-3.23%)
Jan 31, 2019 10.28 10.28 10.12 10.21 8,264,897 -0.38(-3.59%)
Jan 30, 2019 10.42 10.61 10.31 10.59 17,489,453 +0.89(+9.18%)
Jan 29, 2019 9.740 9.780 9.670 9.700 14,826,200 +0.15(+1.57%)
Jan 28, 2019 9.650 9.680 9.550 9.550 10,645,995 -0.40(-4.02%)
Jan 25, 2019 10.10 10.11 9.930 9.950 10,227,000 -0.34(-3.30%)
Jan 24, 2019 10.28 10.31 10.23 10.29 8,943,902 -0.02(-0.19%)
Jan 23, 2019 10.31 10.32 10.23 10.31 3,322,060 -0.02(-0.19%)
Jan 22, 2019 10.28 10.34 10.25 10.33 3,704,789 -0.13(-1.24%)
Jan 18, 2019 10.47 10.52 10.39 10.46 4,394,400 -0.08(-0.76%)
Jan 17, 2019 10.47 10.54 10.45 10.54 3,960,994 -0.03(-0.28%)
Jan 16, 2019 10.49 10.58 10.48 10.57 8,138,588 +0.11(+1.05%)
Jan 15, 2019 10.39 10.49 10.38 10.46 4,084,715 +0.03(+0.29%)
Jan 14, 2019 10.49 10.51 10.43 10.43 4,695,264 -0.24(-2.25%)
Jan 11, 2019 10.73 10.73 10.64 10.67 3,802,100 -0.10(-0.93%)
Jan 10, 2019 10.72 10.79 10.63 10.77 4,562,515 -0.01(-0.09%)
Jan 09, 2019 10.77 10.83 10.69 10.78 10,315,034 +0.02(+0.19%)
Jan 08, 2019 10.72 10.79 10.70 10.76 7,671,614 +0.31(+2.97%)
Jan 07, 2019 10.50 10.54 10.41 10.45 4,074,586 -0.05(-0.48%)
Jan 04, 2019 10.39 10.51 10.37 10.50 8,986,300 +0.35(+3.45%)
Jan 03, 2019 10.36 10.37 10.15 10.15 8,826,539 -0.31(-2.96%)
Jan 02, 2019 10.31 10.46 10.30 10.46 3,436,893 +0.17(+1.65%)
Dec 31, 2018 10.34 10.36 10.22 10.29 2,302,800 -0.05(-0.48%)
Dec 28, 2018 10.25 10.39 10.25 10.34 4,100,400 +0.17(+1.67%)
Dec 27, 2018 10.12 10.17 10.06 10.17 5,204,865 -0.08(-0.78%)
Dec 26, 2018 10.03 10.26 10.03 10.25 6,979,353 +0.27(+2.71%)
Dec 24, 2018 9.940 10.05 9.910 9.980 3,568,400 +0.05(+0.50%)
Dec 21, 2018 10.06 10.11 9.910 9.930 6,345,000 -0.28(-2.74%)
Dec 20, 2018 10.23 10.30 10.12 10.21 8,724,849 -0.01(-0.10%)
Dec 19, 2018 10.26 10.39 10.07 10.22 8,762,799 -0.03(-0.29%)
Dec 18, 2018 10.21 10.33 10.18 10.25 9,641,480 +0.40(+4.06%)
Dec 17, 2018 9.910 10.03 9.820 9.850 7,974,200 +0.04(+0.41%)
Dec 14, 2018 9.750 9.880 9.730 9.810 5,469,700 +0.03(+0.31%)
Dec 13, 2018 9.650 9.855 9.650 9.780 8,919,980 +0.13(+1.35%)
Dec 12, 2018 9.630 9.720 9.590 9.650 8,948,485 +0.37(+3.99%)
Dec 11, 2018 9.480 9.520 9.220 9.280 11,474,566 +0.02(+0.22%)
Dec 10, 2018 9.470 9.500 9.200 9.260 9,314,760 -0.56(-5.70%)
Dec 07, 2018 9.900 9.965 9.800 9.820 5,677,200 -0.12(-1.21%)
Dec 06, 2018 9.800 9.960 9.720 9.940 10,393,299 -0.06(-0.60%)
Dec 04, 2018 10.15 10.18 9.990 10.00 6,589,300 -0.13(-1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More