Icici Bank Ltd ADR (NY: IBN )

30.44 +0.50 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 9.256 9.256 9.149 9.227 10,637,670 +0.18(+2.04%)
Oct 30, 2018 9.042 9.129 9.003 9.042 13,717,505 -0.01(-0.11%)
Oct 29, 2018 9.285 9.285 8.998 9.052 18,607,764 +0.13(+1.42%)
Oct 26, 2018 8.556 8.969 8.546 8.925 13,587,931 +0.41(+4.79%)
Oct 25, 2018 8.390 8.527 8.352 8.517 7,367,446 +0.20(+2.46%)
Oct 24, 2018 8.546 8.551 8.313 8.313 6,127,959 -0.26(-3.06%)
Oct 23, 2018 8.429 8.614 8.361 8.575 8,682,029 +0.10(+1.15%)
Oct 22, 2018 8.536 8.570 8.429 8.478 6,929,651 +0.19(+2.35%)
Oct 19, 2018 8.293 8.425 8.254 8.284 6,978,692 +0.18(+2.16%)
Oct 18, 2018 8.264 8.264 8.031 8.109 9,957,224 -0.21(-2.57%)
Oct 17, 2018 8.303 8.332 8.215 8.322 5,532,585 -0.19(-2.28%)
Oct 16, 2018 8.468 8.546 8.439 8.517 5,283,674 +0.24(+2.94%)
Oct 15, 2018 8.206 8.322 8.196 8.274 6,302,077 +0.08(+0.95%)
Oct 12, 2018 8.381 8.381 8.128 8.196 16,925,978 +0.14(+1.69%)
Oct 11, 2018 8.118 8.215 7.934 8.060 15,864,289 -0.10(-1.19%)
Oct 10, 2018 8.293 8.332 8.157 8.157 13,944,615 +0.18(+2.32%)
Oct 09, 2018 7.953 8.021 7.875 7.972 5,573,250 -0.12(-1.44%)
Oct 08, 2018 8.118 8.128 8.040 8.089 9,183,429 +0.13(+1.59%)
Oct 05, 2018 7.972 7.992 7.846 7.963 6,747,783 -0.16(-1.92%)
Oct 04, 2018 8.284 8.361 8.118 8.118 14,492,375 +0.09(+1.09%)
Oct 03, 2018 8.138 8.167 7.982 8.031 10,085,881 -0.20(-2.48%)
Oct 02, 2018 8.274 8.293 8.186 8.235 7,476,104 -0.11(-1.28%)
Oct 01, 2018 8.429 8.478 8.293 8.342 5,690,627 +0.09(+1.06%)
Sep 28, 2018 8.293 8.303 8.196 8.254 9,307,735 -0.11(-1.28%)
Sep 27, 2018 8.332 8.449 8.322 8.361 10,355,434 -0.16(-1.83%)
Sep 26, 2018 8.410 8.580 8.400 8.517 9,701,013 +0.06(+0.69%)
Sep 25, 2018 8.361 8.497 8.332 8.459 11,062,234 +0.17(+1.99%)
Sep 24, 2018 8.293 8.322 8.186 8.293 10,275,593 -0.22(-2.63%)
Sep 21, 2018 8.614 8.653 8.463 8.517 18,718,838 -0.34(-3.84%)
Sep 20, 2018 8.809 8.911 8.760 8.857 6,895,385 +0.10(+1.11%)
Sep 19, 2018 8.634 8.760 8.624 8.760 6,170,186 +0.22(+2.62%)
Sep 18, 2018 8.585 8.600 8.478 8.536 10,542,660 -0.21(-2.44%)
Sep 17, 2018 8.809 8.818 8.731 8.750 4,497,377 -0.25(-2.81%)
Sep 14, 2018 8.915 9.013 8.901 9.003 6,040,452 +0.10(+1.09%)
Sep 13, 2018 8.809 8.915 8.809 8.906 5,954,683 +0.14(+1.55%)
Sep 12, 2018 8.740 8.804 8.663 8.770 6,653,468 +0.02(+0.22%)
Sep 11, 2018 8.692 8.750 8.614 8.750 6,794,945 -0.12(-1.32%)
Sep 10, 2018 8.925 8.945 8.857 8.867 4,190,424 -0.12(-1.30%)
Sep 07, 2018 8.993 9.032 8.964 8.984 3,904,776 +0.11(+1.20%)
Sep 06, 2018 8.877 8.896 8.828 8.877 3,900,627 -0.07(-0.76%)
Sep 05, 2018 8.886 8.993 8.867 8.945 5,366,971 +0.06(+0.66%)
Sep 04, 2018 8.974 8.974 8.838 8.886 11,231,178 -0.48(-5.09%)
Aug 31, 2018 9.363 9.363 9.363 0 +0.00(+0.00%)
Aug 30, 2018 9.402 9.421 9.343 9.363 3,712,245 -0.03(-0.31%)
Aug 29, 2018 9.314 9.421 9.314 9.392 4,191,815 +0.08(+0.84%)
Aug 28, 2018 9.421 9.460 9.295 9.314 4,260,113 -0.16(-1.64%)
Aug 27, 2018 9.382 9.499 9.372 9.470 8,582,673 +0.28(+3.07%)
Aug 24, 2018 9.149 9.246 9.149 9.188 4,456,900 -0.07(-0.74%)
Aug 23, 2018 9.309 9.324 9.202 9.256 6,256,849 -0.11(-1.14%)
Aug 22, 2018 9.382 9.421 9.314 9.363 7,284,672 +0.01(+0.10%)
Aug 21, 2018 9.431 9.509 9.343 9.353 7,213,695 -0.10(-1.03%)
Aug 20, 2018 9.450 9.460 9.334 9.450 4,374,186 -0.03(-0.31%)
Aug 17, 2018 9.382 9.499 9.372 9.479 7,116,826 +0.20(+2.20%)
Aug 16, 2018 9.236 9.295 9.207 9.275 4,848,081 +0.13(+1.38%)
Aug 15, 2018 9.090 9.188 8.984 9.149 7,828,423 -0.05(-0.53%)
Aug 14, 2018 9.275 9.275 9.139 9.197 5,091,764 +0.11(+1.18%)
Aug 13, 2018 9.139 9.197 9.081 9.090 6,480,635 -0.16(-1.68%)
Aug 10, 2018 9.275 9.338 9.227 9.246 6,444,979 -0.25(-2.66%)
Aug 09, 2018 9.470 9.616 9.431 9.499 18,902,854 +0.47(+5.17%)
Aug 08, 2018 8.945 9.061 8.940 9.032 5,395,794 +0.18(+2.09%)
Aug 07, 2018 8.857 8.867 8.799 8.847 4,520,645 +0.01(+0.11%)
Aug 06, 2018 8.906 8.920 8.809 8.838 5,501,759 +0.15(+1.68%)
Aug 03, 2018 8.663 8.736 8.663 8.692 4,475,208 +0.17(+1.94%)
Aug 02, 2018 8.439 8.595 8.439 8.527 7,794,007 +0.00(+0.00%)
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.