FinancialContent is the trusted provider of stock market information to the media industry.
ICICI BANK SP.ADR (NY: IBN)
8.770 USD  UNCHANGED
Official Closing Price  /  Updated: 8:04 PM EDT, Jun 21, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 21, 2018 8.760 8.780 8.655 8.770 8,978,742 +0.06(+0.69%)
Jun 20, 2018 8.630 8.730 8.580 8.710 6,126,986 +0.10(+1.16%)
Jun 19, 2018 8.550 8.715 8.470 8.610 9,881,993 -0.07(-0.81%)
Jun 18, 2018 8.500 8.725 8.420 8.680 9,561,580 +0.40(+4.83%)
Jun 15, 2018 8.295 8.390 8.280 7,054,479 -0.11(-1.31%)
Jun 14, 2018 8.460 8.520 8.370 8.390 2,888,252 -0.13(-1.53%)
Jun 13, 2018 8.610 8.640 8.500 8.520 2,236,154 -0.04(-0.47%)
Jun 12, 2018 8.560 8.600 8.540 8.560 2,311,917 +0.01(+0.12%)
Jun 11, 2018 8.520 8.570 8.465 8.550 3,572,078 +0.00(+0.00%)
Jun 08, 2018 8.570 8.590 8.460 8.550 4,046,566 -0.13(-1.50%)
Jun 07, 2018 8.700 8.760 8.630 8.680 8,445,206 -0.02(-0.23%)
Jun 06, 2018 8.490 8.700 8.470 8.700 9,093,100 +0.18(+2.11%)
Jun 05, 2018 8.410 8.550 8.400 8.520 10,816,907 +0.12(+1.43%)
Jun 04, 2018 8.550 8.575 8.340 8.400 7,149,269 -0.14(-1.64%)
Jun 01, 2018 8.510 8.570 8.460 8.540 5,541,891 +0.15(+1.79%)
May 31, 2018 8.510 8.510 8.315 8.390 9,867,162 -0.14(-1.64%)
May 30, 2018 8.410 8.530 8.390 8.530 6,226,486 +0.13(+1.55%)
May 29, 2018 8.430 8.460 8.360 8.400 6,942,370 -0.21(-2.44%)
May 25, 2018 8.610 8.610 8.610 0 -0.01(-0.12%)
May 24, 2018 8.600 8.680 8.560 8.620 3,566,888 +0.02(+0.23%)
May 23, 2018 8.480 8.620 8.440 8.600 7,884,608 +0.11(+1.30%)
May 22, 2018 8.540 8.550 8.490 8.490 4,420,611 +0.00(+0.00%)
May 21, 2018 8.500 8.510 8.440 8.490 5,198,441 +0.04(+0.47%)
May 18, 2018 8.460 8.470 8.360 8.450 6,417,999 -0.22(-2.54%)
May 17, 2018 8.700 8.740 8.630 8.670 3,649,314 -0.09(-1.03%)
May 16, 2018 8.780 8.850 8.740 8.760 5,121,552 -0.13(-1.46%)
May 15, 2018 9.000 9.000 8.820 8.890 6,739,215 -0.28(-3.05%)
May 14, 2018 9.130 9.220 9.105 9.170 4,409,963 +0.03(+0.33%)
May 11, 2018 9.130 9.180 9.085 9.140 4,318,950 +0.06(+0.66%)
May 10, 2018 9.050 9.090 9.010 9.080 4,010,299 +0.04(+0.44%)
May 09, 2018 9.050 9.080 8.970 9.040 5,136,881 +0.04(+0.44%)
May 08, 2018 9.070 9.175 8.960 9.000 9,518,621 +0.17(+1.93%)
May 07, 2018 8.730 8.880 8.720 8.830 6,959,911 +0.36(+4.25%)
May 04, 2018 8.450 8.550 8.370 8.470 7,190,885 +0.11(+1.32%)
May 03, 2018 8.450 8.475 8.320 8.360 5,840,989 +0.00(+0.00%)
May 02, 2018 8.340 8.440 8.340 8.360 6,825,513 -0.08(-0.95%)
May 01, 2018 8.490 8.500 8.370 8.440 4,800,480 -0.07(-0.82%)
Apr 30, 2018 8.560 8.580 8.495 8.510 3,074,666 -0.07(-0.82%)
Apr 27, 2018 8.570 8.720 8.560 8.580 11,208,945 +0.25(+3.00%)
Apr 26, 2018 8.270 8.340 8.220 8.330 4,747,280 +0.02(+0.24%)
Apr 25, 2018 8.370 8.370 8.220 8.310 4,045,986 -0.17(-2.00%)
Apr 24, 2018 8.510 8.570 8.440 8.480 4,677,002 +0.10(+1.19%)
Apr 23, 2018 8.420 8.480 8.350 8.380 7,882,644 -0.08(-0.95%)
Apr 20, 2018 8.610 8.610 8.390 8.460 10,825,605 -0.29(-3.31%)
Apr 19, 2018 8.720 8.780 8.695 8.750 4,926,836 -0.04(-0.46%)
Apr 18, 2018 8.830 8.850 8.740 8.790 8,788,213 -0.05(-0.57%)
Apr 17, 2018 8.810 8.890 8.800 8.840 4,936,014 +0.13(+1.49%)
Apr 16, 2018 8.770 8.780 8.698 8.710 4,412,601 -0.04(-0.46%)
Apr 13, 2018 8.900 8.900 8.735 8.750 5,987,515 -0.10(-1.13%)
Apr 12, 2018 8.810 8.870 8.740 8.850 11,444,867 +0.11(+1.26%)
Apr 11, 2018 8.650 8.760 8.630 8.740 6,841,731 -0.03(-0.34%)
Apr 10, 2018 8.830 8.870 8.715 8.770 11,543,172 +0.22(+2.57%)
Apr 09, 2018 8.640 8.660 8.530 8.550 24,355,586 +0.13(+1.54%)
Apr 06, 2018 8.580 8.635 8.370 8.420 10,088,336 -0.13(-1.52%)
Apr 05, 2018 8.580 8.630 8.530 8.550 10,044,329 +0.23(+2.76%)
Apr 04, 2018 8.210 8.340 8.210 8.320 6,797,599 +0.06(+0.73%)
Apr 03, 2018 8.360 8.370 8.190 8.260 10,657,983 +0.07(+0.85%)
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