FinancialContent is the trusted provider of stock market information to the media industry.
Icici Bank Ltd (NY: IBN)
9.810 USD  +0.030 (+0.31%)
Official Closing Price  /  Updated: 5:32 PM EST, Dec 14, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 10.10 10.16 10.06 10.13 5,615,336 -0.04(-0.39%)
Nov 30, 2018 10.18 10.20 10.12 10.17 4,554,300 -0.17(-1.64%)
Nov 29, 2018 10.23 10.39 10.23 10.34 6,054,451 +0.13(+1.27%)
Nov 28, 2018 9.980 10.21 9.950 10.21 9,838,461 +0.27(+2.72%)
Nov 27, 2018 9.850 9.990 9.850 9.940 4,656,048 +0.05(+0.51%)
Nov 26, 2018 9.950 9.960 9.860 9.890 5,745,018 +0.06(+0.61%)
Nov 23, 2018 9.910 9.920 9.790 9.830 4,259,200 -0.18(-1.80%)
Nov 21, 2018 10.01 10.01 10.01 0 +0.18(+1.83%)
Nov 20, 2018 9.930 9.970 9.810 9.830 6,193,853 -0.23(-2.29%)
Nov 19, 2018 10.08 10.14 10.02 10.06 7,308,299 -0.10(-0.98%)
Nov 16, 2018 10.07 10.18 10.04 10.16 5,530,100 -0.06(-0.59%)
Nov 15, 2018 10.09 10.22 10.07 10.22 7,980,293 +0.13(+1.29%)
Nov 14, 2018 9.980 10.12 9.970 10.09 12,457,563 +0.29(+2.96%)
Nov 13, 2018 9.730 9.850 9.710 9.800 14,954,333 +0.41(+4.37%)
Nov 12, 2018 9.590 9.590 9.380 9.390 6,856,234 -0.26(-2.69%)
Nov 09, 2018 9.680 9.740 9.620 9.650 7,129,200 +0.01(+0.10%)
Nov 08, 2018 9.720 9.720 9.605 9.640 4,620,489 -0.10(-1.03%)
Nov 07, 2018 9.690 9.750 9.670 9.740 7,528,965 +0.13(+1.35%)
Nov 06, 2018 9.560 9.690 9.530 9.610 4,754,380 +0.09(+0.95%)
Nov 05, 2018 9.560 9.600 9.450 9.520 5,768,467 -0.07(-0.73%)
Nov 02, 2018 9.740 9.740 9.550 9.590 8,907,900 -0.15(-1.54%)
Nov 01, 2018 9.560 9.760 9.520 9.740 8,807,541 +0.25(+2.63%)
Oct 31, 2018 9.520 9.520 9.410 9.490 10,342,423 +0.19(+2.04%)
Oct 30, 2018 9.300 9.390 9.260 9.300 13,336,778 -0.01(-0.11%)
Oct 29, 2018 9.550 9.550 9.255 9.310 18,091,309 +0.13(+1.42%)
Oct 26, 2018 8.800 9.225 8.790 9.180 13,210,800 +0.42(+4.79%)
Oct 25, 2018 8.630 8.770 8.590 8.760 7,162,964 +0.21(+2.46%)
Oct 24, 2018 8.790 8.795 8.550 8.550 5,957,879 -0.27(-3.06%)
Oct 23, 2018 8.670 8.860 8.600 8.820 8,441,061 +0.10(+1.15%)
Oct 22, 2018 8.780 8.815 8.670 8.720 6,737,320 +0.20(+2.35%)
Oct 19, 2018 8.530 8.665 8.490 8.520 6,785,000 +0.18(+2.16%)
Oct 18, 2018 8.500 8.500 8.260 8.340 9,680,863 -0.22(-2.57%)
Oct 17, 2018 8.540 8.570 8.450 8.560 5,379,029 -0.20(-2.28%)
Oct 16, 2018 8.710 8.790 8.680 8.760 5,137,027 +0.25(+2.94%)
Oct 15, 2018 8.440 8.560 8.430 8.510 6,127,164 +0.08(+0.95%)
Oct 12, 2018 8.620 8.620 8.360 8.430 16,456,200 +0.14(+1.69%)
Oct 11, 2018 8.350 8.450 8.160 8.290 15,423,978 -0.10(-1.19%)
Oct 10, 2018 8.530 8.570 8.390 8.390 13,557,584 +0.19(+2.32%)
Oct 09, 2018 8.180 8.250 8.100 8.200 5,418,566 -0.12(-1.44%)
Oct 08, 2018 8.350 8.360 8.270 8.320 8,928,544 +0.13(+1.59%)
Oct 05, 2018 8.200 8.220 8.070 8.190 6,560,500 -0.16(-1.92%)
Oct 04, 2018 8.520 8.600 8.350 8.350 14,090,141 +0.09(+1.09%)
Oct 03, 2018 8.370 8.400 8.210 8.260 9,805,949 -0.21(-2.48%)
Oct 02, 2018 8.510 8.530 8.420 8.470 7,268,606 -0.11(-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