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 (%)
Sep 30, 2011 6.010 6.015 5.815 5.840 18,853,520 -0.36(-5.78%)
Sep 29, 2011 6.155 6.214 6.094 6.199 10,970,896 +0.21(+3.51%)
Sep 28, 2011 6.056 6.138 5.980 5.988 12,866,567 -0.16(-2.60%)
Sep 27, 2011 6.136 6.257 6.113 6.148 11,681,465 +0.15(+2.44%)
Sep 26, 2011 5.904 6.015 5.854 6.002 11,643,816 +0.17(+2.88%)
Sep 23, 2011 5.684 5.866 5.657 5.834 11,071,448 +0.11(+2.00%)
Sep 22, 2011 5.864 5.867 5.650 5.719 13,697,009 -0.44(-7.10%)
Sep 21, 2011 6.276 6.320 6.157 6.157 17,501,734 -0.05(-0.79%)
Sep 20, 2011 6.165 6.301 6.160 6.205 13,593,574 +0.12(+1.91%)
Sep 19, 2011 6.062 6.125 6.014 6.089 7,682,882 -0.15(-2.37%)
Sep 16, 2011 6.335 6.337 6.160 6.237 11,728,566 -0.14(-2.14%)
Sep 15, 2011 6.241 6.377 6.189 6.374 13,084,311 +0.22(+3.64%)
Sep 14, 2011 6.212 6.212 6.034 6.150 11,514,841 -0.04(-0.57%)
Sep 13, 2011 6.145 6.207 6.096 6.185 9,014,051 -0.02(-0.33%)
Sep 12, 2011 6.177 6.209 6.027 6.205 12,085,266 -0.14(-2.28%)
Sep 09, 2011 6.486 6.508 6.326 6.350 14,283,913 -0.27(-4.07%)
Sep 08, 2011 6.602 6.691 6.575 6.619 8,049,593 -0.03(-0.40%)
Sep 07, 2011 6.532 6.651 6.495 6.646 8,343,930 +0.23(+3.56%)
Sep 06, 2011 6.392 6.431 6.315 6.417 13,362,015 +0.03(+0.45%)
Sep 02, 2011 6.448 6.506 6.350 6.389 15,401,969 -0.24(-3.60%)
Sep 01, 2011 6.587 6.686 6.567 6.628 23,805,978 +0.01(+0.10%)
Aug 31, 2011 6.488 6.629 6.483 6.621 15,554,224 +0.22(+3.36%)
Aug 30, 2011 6.320 6.469 6.315 6.405 8,170,762 +0.09(+1.41%)
Aug 29, 2011 6.266 6.325 6.226 6.316 7,911,653 +0.24(+3.93%)
Aug 26, 2011 5.972 6.088 5.830 6.077 9,426,710 +0.04(+0.58%)
Aug 25, 2011 6.199 6.286 5.980 6.042 13,498,551 -0.21(-3.28%)
Aug 24, 2011 6.215 6.266 6.088 6.247 9,986,855 -0.12(-1.90%)
Aug 23, 2011 6.204 6.370 6.167 6.368 6,966,207 +0.18(+2.85%)
Aug 22, 2011 6.318 6.323 6.171 6.192 10,105,069 +0.04(+0.57%)
Aug 19, 2011 6.096 6.328 6.076 6.157 9,747,775 -0.07(-1.13%)
Aug 18, 2011 6.362 6.372 6.118 6.227 28,049,242 -0.59(-8.59%)
Aug 17, 2011 6.813 6.908 6.759 6.813 15,801,704 -0.11(-1.56%)
Aug 16, 2011 7.045 7.048 6.846 6.920 15,679,328 -0.33(-4.59%)
Aug 15, 2011 7.208 7.265 7.174 7.253 9,290,144 +0.08(+1.17%)
Aug 12, 2011 7.063 7.189 6.956 7.169 11,295,380 -0.02(-0.30%)
Aug 11, 2011 6.986 7.275 6.939 7.191 17,003,606 +0.28(+3.99%)
Aug 10, 2011 7.070 7.090 6.897 6.915 16,021,885 -0.33(-4.53%)
Aug 09, 2011 6.890 7.252 6.875 7.243 19,820,464 +0.59(+8.87%)
Aug 08, 2011 6.890 7.036 6.513 6.653 18,962,152 -0.50(-6.96%)
Aug 05, 2011 7.309 7.312 6.981 7.151 16,960,548 -0.05(-0.68%)
Aug 04, 2011 7.428 7.464 7.196 7.199 10,409,543 -0.38(-5.02%)
Aug 03, 2011 7.637 7.650 7.445 7.580 9,290,893 -0.06(-0.73%)
Aug 02, 2011 7.795 7.805 7.635 7.635 9,969,573 -0.32(-4.00%)
Aug 01, 2011 7.946 7.973 7.852 7.953 9,586,580 +0.12(+1.52%)
Jul 29, 2011 7.792 7.869 7.753 7.834 7,054,656 +0.16(+2.06%)
Jul 28, 2011 7.750 7.770 7.652 7.676 9,031,820 -0.07(-0.96%)
Jul 27, 2011 7.852 7.852 7.696 7.750 9,858,410 -0.17(-2.15%)
Jul 26, 2011 7.928 7.956 7.884 7.919 6,764,271 -0.17(-2.10%)
Jul 25, 2011 8.089 8.125 8.046 8.089 5,639,492 +0.00(+0.02%)
Jul 22, 2011 8.069 8.135 8.052 8.088 4,711,250 +0.14(+1.76%)
Jul 21, 2011 7.948 8.000 7.923 7.948 6,480,367 +0.03(+0.32%)
Jul 20, 2011 7.923 7.945 7.862 7.923 5,449,029 -0.11(-1.34%)
Jul 19, 2011 7.960 8.052 7.960 8.030 5,877,674 +0.21(+2.73%)
Jul 18, 2011 7.906 7.906 7.746 7.817 7,931,872 -0.13(-1.65%)
Jul 15, 2011 7.988 7.993 7.861 7.948 7,481,315 +0.01(+0.13%)
Jul 14, 2011 8.034 8.178 7.923 7.938 8,558,494 -0.01(-0.15%)
Jul 13, 2011 7.951 7.998 7.847 7.950 7,613,749 +0.08(+1.05%)
Jul 12, 2011 7.867 7.995 7.861 7.867 5,011,919 -0.04(-0.53%)
Jul 11, 2011 7.960 7.980 7.866 7.909 7,266,555 -0.16(-2.04%)
Jul 08, 2011 8.049 8.094 7.949 8.074 12,443,660 -0.22(-2.66%)
Jul 07, 2011 8.224 8.365 8.224 8.295 11,508,136 +0.19(+2.30%)
Jul 06, 2011 8.197 8.231 8.061 8.108 15,716,400 -0.23(-2.70%)
Jul 05, 2011 8.335 8.399 8.288 8.333 5,868,739 -0.08(-0.92%)
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.