Icici Bank Ltd ADR (NY: IBN )

26.41 +0.44 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 4.411 4.442 4.353 4.353 6,838,128 -0.04(-0.82%)
Mar 30, 2006 4.430 4.482 4.372 4.389 8,247,980 -0.08(-1.73%)
Mar 29, 2006 4.510 4.532 4.453 4.466 6,100,452 -0.05(-1.15%)
Mar 28, 2006 4.538 4.548 4.496 4.518 3,147,841 -0.02(-0.42%)
Mar 27, 2006 4.554 4.560 4.490 4.537 4,116,994 -0.02(-0.35%)
Mar 24, 2006 4.560 4.579 4.540 4.552 3,399,032 +0.03(+0.70%)
Mar 23, 2006 4.552 4.556 4.447 4.521 5,613,332 -0.07(-1.61%)
Mar 22, 2006 4.482 4.614 4.482 4.595 4,744,019 +0.03(+0.59%)
Mar 21, 2006 4.640 4.661 4.534 4.568 3,119,860 -0.07(-1.59%)
Mar 20, 2006 4.623 4.651 4.529 4.642 6,393,615 +0.03(+0.68%)
Mar 17, 2006 4.585 4.639 4.540 4.611 8,401,238 -0.03(-0.68%)
Mar 16, 2006 4.749 4.749 4.633 4.642 4,421,604 -0.08(-1.67%)
Mar 15, 2006 4.686 4.725 4.658 4.721 2,734,488 +0.05(+1.15%)
Mar 14, 2006 4.754 4.757 4.615 4.667 5,395,209 -0.05(-1.07%)
Mar 13, 2006 4.710 4.733 4.688 4.718 4,021,605 +0.01(+0.17%)
Mar 10, 2006 4.678 4.725 4.644 4.710 4,891,554 +0.08(+1.80%)
Mar 09, 2006 4.584 4.655 4.584 4.626 6,700,132 +0.07(+1.45%)
Mar 08, 2006 4.584 4.686 4.450 4.560 16,366,866 -0.12(-2.62%)
Mar 07, 2006 4.796 4.798 4.666 4.683 5,863,887 -0.20(-4.18%)
Mar 06, 2006 4.996 5.005 4.873 4.887 3,842,274 -0.11(-2.14%)
Mar 03, 2006 4.985 5.070 4.985 4.994 3,444,819 -0.01(-0.25%)
Mar 02, 2006 5.056 5.079 4.985 5.007 4,707,771 -0.07(-1.30%)
Mar 01, 2006 4.890 5.114 4.890 5.073 5,774,857 +0.24(+5.05%)
Feb 28, 2006 4.911 4.953 4.788 4.829 4,900,457 -0.08(-1.67%)
Feb 27, 2006 4.840 4.938 4.835 4.911 5,400,296 +0.10(+1.99%)
Feb 24, 2006 4.804 4.884 4.799 4.815 4,266,437 +0.02(+0.39%)
Feb 23, 2006 4.807 4.820 4.763 4.796 3,131,307 -0.08(-1.71%)
Feb 22, 2006 4.736 4.900 4.716 4.879 6,364,362 +0.10(+2.14%)
Feb 21, 2006 4.835 4.872 4.741 4.777 5,343,699 -0.02(-0.39%)
Feb 17, 2006 4.872 4.873 4.787 4.796 3,785,676 -0.10(-2.06%)
Feb 16, 2006 4.762 4.914 4.719 4.897 3,251,497 +0.13(+2.74%)
Feb 15, 2006 4.730 4.769 4.705 4.766 3,248,317 +0.04(+0.83%)
Feb 14, 2006 4.686 4.755 4.644 4.727 5,255,305 +0.02(+0.43%)
Feb 13, 2006 4.790 4.870 4.696 4.707 2,716,046 -0.16(-3.20%)
Feb 10, 2006 4.782 4.914 4.779 4.862 2,375,825 +0.03(+0.55%)
Feb 09, 2006 4.835 4.897 4.749 4.835 4,996,482 +0.11(+2.23%)
Feb 08, 2006 4.757 4.793 4.718 4.730 4,479,473 -0.10(-2.05%)
Feb 07, 2006 4.952 4.993 4.780 4.829 5,179,629 -0.12(-2.48%)
Feb 06, 2006 4.859 4.961 4.859 4.952 5,219,057 +0.18(+3.72%)
Feb 03, 2006 4.725 4.815 4.640 4.774 7,220,321 -0.01(-0.30%)
Feb 02, 2006 4.961 4.969 4.715 4.788 12,033,020 -0.23(-4.58%)
Feb 01, 2006 4.883 5.038 4.875 5.018 7,080,417 +0.08(+1.56%)
Jan 31, 2006 4.875 4.991 4.873 4.941 4,965,322 +0.00(+0.03%)
Jan 30, 2006 4.812 5.095 4.804 4.939 6,478,829 -0.03(-0.54%)
Jan 27, 2006 5.034 5.098 4.919 4.966 6,043,219 -0.07(-1.31%)
Jan 26, 2006 4.835 5.045 4.828 5.032 8,183,115 +0.16(+3.19%)
Jan 25, 2006 4.746 4.924 4.741 4.876 5,800,930 +0.13(+2.75%)
Jan 24, 2006 4.640 4.757 4.639 4.746 5,041,633 +0.10(+2.17%)
Jan 23, 2006 4.615 4.727 4.607 4.645 3,788,856 -0.01(-0.20%)
Jan 20, 2006 4.718 4.807 4.606 4.655 8,602,827 -0.03(-0.74%)
Jan 19, 2006 4.560 4.773 4.556 4.689 6,544,966 +0.22(+4.85%)
Jan 18, 2006 4.089 4.538 4.089 4.472 10,773,884 -0.07(-1.59%)
Jan 17, 2006 4.694 4.694 4.530 4.545 10,695,029 -0.16(-3.34%)
Jan 13, 2006 4.733 4.749 4.694 4.702 5,124,304 -0.05(-0.99%)
Jan 12, 2006 4.718 4.749 4.703 4.749 6,167,861 -0.03(-0.69%)
Jan 11, 2006 4.689 4.823 4.623 4.782 9,116,021 +0.05(+1.00%)
Jan 10, 2006 4.851 4.856 4.689 4.735 10,059,101 -0.19(-3.80%)
Jan 09, 2006 4.953 4.953 4.868 4.922 4,758,009 -0.06(-1.17%)
Jan 06, 2006 4.837 4.985 4.837 4.980 6,605,379 +0.12(+2.53%)
Jan 05, 2006 4.859 4.875 4.796 4.857 6,745,283 -0.06(-1.31%)
Jan 04, 2006 4.686 4.966 4.686 4.922 11,394,549 +0.23(+4.82%)
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.