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 (%)
Mar 31, 2010 7.135 7.195 7.117 7.145 11,802,617 -0.12(-1.68%)
Mar 30, 2010 7.163 7.297 7.135 7.267 15,473,656 +0.09(+1.19%)
Mar 29, 2010 7.056 7.182 7.018 7.182 12,788,764 +0.25(+3.57%)
Mar 26, 2010 6.971 7.003 6.862 6.934 7,446,954 +0.07(+0.97%)
Mar 25, 2010 6.849 6.974 6.849 6.867 15,003,340 +0.15(+2.19%)
Mar 24, 2010 6.747 6.775 6.697 6.720 9,529,038 -0.09(-1.38%)
Mar 23, 2010 6.807 6.852 6.738 6.814 13,498,971 -0.07(-1.00%)
Mar 22, 2010 6.742 6.914 6.742 6.882 7,310,864 +0.06(+0.88%)
Mar 19, 2010 7.081 7.081 6.727 6.822 28,725,516 -0.27(-3.84%)
Mar 18, 2010 7.133 7.155 7.038 7.095 9,650,833 -0.03(-0.35%)
Mar 17, 2010 6.999 7.189 6.999 7.120 25,220,276 +0.18(+2.55%)
Mar 16, 2010 6.847 6.943 6.815 6.943 10,446,106 +0.17(+2.55%)
Mar 15, 2010 6.747 6.780 6.733 6.770 14,526,605 -0.15(-2.15%)
Mar 12, 2010 6.973 7.021 6.887 6.919 10,998,684 -0.01(-0.10%)
Mar 11, 2010 6.829 6.932 6.822 6.926 10,339,239 +0.08(+1.17%)
Mar 10, 2010 6.807 6.884 6.774 6.845 12,228,255 +0.01(+0.15%)
Mar 09, 2010 6.805 6.884 6.752 6.835 12,231,488 +0.02(+0.25%)
Mar 08, 2010 6.854 6.859 6.755 6.819 14,776,034 -0.04(-0.51%)
Mar 05, 2010 6.698 6.861 6.690 6.854 18,518,926 +0.23(+3.51%)
Mar 04, 2010 6.625 6.683 6.576 6.621 10,307,691 -0.08(-1.20%)
Mar 03, 2010 6.603 6.740 6.598 6.702 18,576,100 +0.13(+1.93%)
Mar 02, 2010 6.598 6.599 6.529 6.574 27,473,744 +0.07(+1.03%)
Mar 01, 2010 6.385 6.507 6.385 6.507 12,576,250 +0.11(+1.67%)
Feb 26, 2010 6.300 6.414 6.263 6.400 14,536,550 +0.23(+3.80%)
Feb 25, 2010 6.046 6.166 6.046 6.166 6,787,796 +0.04(+0.68%)
Feb 24, 2010 6.121 6.149 6.062 6.124 7,358,608 +0.04(+0.72%)
Feb 23, 2010 6.099 6.161 6.056 6.081 16,682,614 -0.00(-0.03%)
Feb 22, 2010 6.129 6.154 6.051 6.082 10,310,978 -0.03(-0.47%)
Feb 19, 2010 6.037 6.113 6.026 6.111 6,572,700 -0.03(-0.52%)
Feb 18, 2010 6.074 6.174 5.999 6.143 9,618,645 +0.06(+0.99%)
Feb 17, 2010 6.104 6.183 6.051 6.082 12,287,844 +0.04(+0.61%)
Feb 16, 2010 6.012 6.046 5.888 6.046 11,019,763 +0.12(+1.95%)
Feb 12, 2010 5.825 5.930 5.930 5.930 38,746,784 -0.01(-0.11%)
Feb 11, 2010 5.923 5.959 5.838 5.937 16,441,265 +0.10(+1.75%)
Feb 10, 2010 5.785 5.893 5.766 5.835 14,395,571 -0.03(-0.54%)
Feb 09, 2010 5.761 5.897 5.693 5.867 19,865,402 +0.25(+4.38%)
Feb 08, 2010 5.704 5.719 5.609 5.621 14,521,328 +0.01(+0.15%)
Feb 05, 2010 5.733 5.741 5.468 5.612 25,916,858 -0.21(-3.54%)
Feb 04, 2010 5.955 5.990 5.811 5.818 18,856,558 -0.37(-6.03%)
Feb 03, 2010 6.124 6.208 6.081 6.191 14,370,315 +0.20(+3.32%)
Feb 02, 2010 5.987 6.024 5.928 5.992 10,539,753 +0.02(+0.32%)
Feb 01, 2010 5.972 6.082 5.947 5.973 14,107,057 +0.07(+1.18%)
Jan 29, 2010 5.965 6.057 5.862 5.903 38,597,536 +0.30(+5.41%)
Jan 28, 2010 5.753 5.796 5.532 5.601 15,254,305 -0.14(-2.42%)
Jan 27, 2010 5.657 5.763 5.507 5.739 24,995,660 -0.04(-0.75%)
Jan 26, 2010 6.024 6.074 5.754 5.783 21,013,660 -0.39(-6.37%)
Jan 25, 2010 6.072 6.200 5.888 6.176 27,242,656 +0.16(+2.64%)
Jan 22, 2010 6.010 6.141 5.957 6.017 18,919,654 +0.02(+0.25%)
Jan 21, 2010 6.163 6.235 5.957 6.002 19,539,848 -0.29(-4.60%)
Jan 20, 2010 6.352 6.352 6.200 6.292 11,610,977 -0.09(-1.42%)
Jan 19, 2010 6.253 6.404 6.250 6.382 16,284,789 +0.33(+5.39%)
Jan 15, 2010 6.136 6.056 6.056 6.056 58,656,544 -0.08(-1.36%)
Jan 14, 2010 6.211 6.218 6.069 6.139 10,316,129 -0.02(-0.24%)
Jan 13, 2010 6.089 6.179 6.074 6.154 8,618,137 +0.11(+1.74%)
Jan 12, 2010 6.156 6.168 6.024 6.049 12,447,402 -0.27(-4.29%)
Jan 11, 2010 6.407 6.417 6.277 6.320 32,204,390 -0.01(-0.08%)
Jan 08, 2010 6.385 6.399 6.295 6.325 15,681,682 -0.13(-2.07%)
Jan 07, 2010 6.491 6.541 6.436 6.459 11,312,908 -0.02(-0.23%)
Jan 06, 2010 6.531 6.559 6.461 6.474 18,112,214 -0.10(-1.45%)
Jan 05, 2010 6.439 6.578 6.422 6.569 15,464,703 +0.08(+1.29%)
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.