Icici Bank Ltd ADR (NY: IBN )

31.38 +0.60 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 8.373 8.403 8.306 8.361 7,800,954 -0.03(-0.40%)
Mar 30, 2011 8.394 8.394 8.394 8.394 16,223,352 +0.10(+1.25%)
Mar 29, 2011 8.181 8.300 8.139 8.290 11,103,238 +0.12(+1.52%)
Mar 28, 2011 8.165 8.249 8.102 8.166 16,891,098 +0.16(+1.95%)
Mar 25, 2011 8.074 8.186 7.990 8.010 12,509,967 -0.06(-0.79%)
Mar 24, 2011 7.879 8.086 7.873 8.074 18,163,516 +0.22(+2.78%)
Mar 23, 2011 7.673 7.879 7.673 7.856 22,146,740 +0.44(+5.93%)
Mar 22, 2011 7.493 7.507 7.329 7.416 9,656,875 -0.00(-0.02%)
Mar 21, 2011 7.391 7.446 7.361 7.418 10,484,703 -0.09(-1.18%)
Mar 18, 2011 7.539 7.549 7.465 7.507 9,988,983 -0.00(-0.04%)
Mar 17, 2011 7.608 7.616 7.448 7.510 6,968,948 +0.02(+0.25%)
Mar 16, 2011 7.559 7.705 7.399 7.492 16,346,120 +0.01(+0.09%)
Mar 15, 2011 7.425 7.517 7.421 7.485 13,725,170 -0.04(-0.51%)
Mar 14, 2011 7.530 7.576 7.467 7.524 6,681,276 -0.04(-0.58%)
Mar 11, 2011 7.383 7.623 7.383 7.567 11,990,546 +0.12(+1.55%)
Mar 10, 2011 7.525 7.527 7.399 7.451 9,361,342 -0.22(-2.93%)
Mar 09, 2011 7.680 7.708 7.584 7.676 6,845,090 -0.02(-0.24%)
Mar 08, 2011 7.596 7.727 7.547 7.695 8,901,131 +0.17(+2.30%)
Mar 07, 2011 7.524 7.569 7.453 7.522 11,116,701 -0.09(-1.15%)
Mar 04, 2011 7.631 7.648 7.550 7.609 8,835,841 -0.11(-1.41%)
Mar 03, 2011 7.594 7.743 7.591 7.718 12,662,386 +0.27(+3.67%)
Mar 02, 2011 7.441 7.579 7.404 7.445 12,113,039 +0.00(+0.00%)
Mar 01, 2011 7.636 7.720 7.421 7.445 27,522,670 +0.17(+2.33%)
Feb 28, 2011 7.290 7.329 7.205 7.275 10,988,522 -0.09(-1.19%)
Feb 25, 2011 7.319 7.383 7.232 7.363 12,814,023 +0.16(+2.28%)
Feb 24, 2011 7.109 7.235 7.056 7.198 18,225,974 -0.18(-2.43%)
Feb 23, 2011 7.478 7.509 7.284 7.378 12,296,717 -0.10(-1.30%)
Feb 22, 2011 7.577 7.668 7.458 7.475 8,618,365 -0.17(-2.24%)
Feb 18, 2011 7.660 7.668 7.602 7.646 7,127,660 -0.09(-1.15%)
Feb 17, 2011 7.738 7.784 7.707 7.735 11,513,963 +0.08(+1.07%)
Feb 16, 2011 7.759 7.809 7.653 7.653 9,737,631 -0.11(-1.36%)
Feb 15, 2011 7.832 7.868 7.752 7.759 14,317,070 +0.02(+0.22%)
Feb 14, 2011 7.710 7.802 7.618 7.742 17,898,204 +0.13(+1.76%)
Feb 11, 2011 7.314 7.678 7.292 7.608 29,075,482 +0.42(+5.79%)
Feb 10, 2011 7.057 7.218 7.044 7.191 15,119,086 +0.09(+1.30%)
Feb 09, 2011 7.101 7.145 7.079 7.099 16,969,810 -0.02(-0.24%)
Feb 08, 2011 7.099 7.129 7.014 7.116 20,123,960 -0.22(-3.02%)
Feb 07, 2011 7.186 7.351 7.186 7.337 11,822,948 +0.11(+1.49%)
Feb 04, 2011 7.354 7.354 7.196 7.230 17,786,040 -0.26(-3.47%)
Feb 03, 2011 7.520 7.579 7.462 7.490 11,645,909 +0.14(+1.94%)
Feb 02, 2011 7.458 7.463 7.342 7.347 10,730,775 -0.12(-1.55%)
Feb 01, 2011 7.227 7.470 7.227 7.463 14,373,314 +0.19(+2.63%)
Jan 31, 2011 7.368 7.376 7.190 7.272 27,807,046 +0.00(+0.05%)
Jan 28, 2011 7.559 7.566 7.217 7.269 36,453,780 -0.27(-3.63%)
Jan 27, 2011 7.559 7.569 7.470 7.542 19,147,922 -0.14(-1.86%)
Jan 26, 2011 7.759 7.774 7.666 7.685 10,979,558 -0.05(-0.65%)
Jan 25, 2011 7.695 7.735 7.609 7.735 22,387,382 -0.18(-2.25%)
Jan 24, 2011 7.861 7.926 7.834 7.913 20,753,598 +0.19(+2.50%)
Jan 21, 2011 7.764 7.785 7.676 7.720 16,869,970 +0.12(+1.52%)
Jan 20, 2011 7.695 7.703 7.550 7.604 9,635,133 +0.04(+0.47%)
Jan 19, 2011 7.673 7.678 7.547 7.569 9,975,270 -0.06(-0.73%)
Jan 18, 2011 7.540 7.686 7.502 7.624 15,372,435 +0.06(+0.75%)
Jan 14, 2011 7.530 7.569 7.467 7.567 17,154,852 -0.09(-1.23%)
Jan 13, 2011 7.708 7.708 7.497 7.661 19,996,944 -0.15(-1.89%)
Jan 12, 2011 7.915 7.943 7.802 7.809 44,508,156 +0.23(+3.01%)
Jan 11, 2011 7.698 7.713 7.564 7.581 20,273,452 +0.08(+1.03%)
Jan 10, 2011 7.509 7.584 7.470 7.503 25,571,386 -0.18(-2.34%)
Jan 07, 2011 7.745 7.759 7.636 7.683 18,182,236 -0.05(-0.63%)
Jan 06, 2011 7.896 7.899 7.641 7.732 24,177,166 -0.24(-2.99%)
Jan 05, 2011 7.955 7.992 7.911 7.970 11,900,188 -0.14(-1.68%)
Jan 04, 2011 8.332 8.332 8.066 8.106 17,620,480 -0.47(-5.46%)
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.