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 (%)
Feb 28, 2013 6.892 7.149 6.880 7.078 18,588,612 -0.11(-1.60%)
Feb 27, 2013 7.095 7.233 7.061 7.193 10,361,954 +0.14(+1.94%)
Feb 26, 2013 7.004 7.083 6.946 7.056 6,076,613 +0.01(+0.19%)
Feb 25, 2013 7.210 7.254 7.041 7.043 5,387,918 -0.08(-1.14%)
Feb 22, 2013 7.140 7.171 7.078 7.124 5,893,244 +0.08(+1.08%)
Feb 21, 2013 7.054 7.058 6.909 7.048 10,958,672 -0.12(-1.74%)
Feb 20, 2013 7.316 7.316 7.169 7.173 5,590,423 -0.20(-2.66%)
Feb 19, 2013 7.336 7.395 7.331 7.368 4,208,466 +0.08(+1.09%)
Feb 15, 2013 7.402 7.456 7.264 7.289 9,076,832 -0.14(-1.84%)
Feb 14, 2013 7.395 7.449 7.338 7.426 3,782,537 -0.04(-0.50%)
Feb 13, 2013 7.493 7.534 7.434 7.463 4,548,647 +0.01(+0.18%)
Feb 12, 2013 7.380 7.460 7.363 7.449 4,232,979 +0.07(+0.94%)
Feb 11, 2013 7.333 7.416 7.287 7.380 6,074,658 +0.04(+0.53%)
Feb 08, 2013 7.399 7.404 7.325 7.341 7,915,941 -0.08(-1.11%)
Feb 07, 2013 7.534 7.571 7.414 7.424 9,139,226 -0.17(-2.29%)
Feb 06, 2013 7.635 7.640 7.576 7.598 12,637,030 -0.35(-4.38%)
Feb 04, 2013 7.927 7.976 7.921 7.946 17,151,682 -0.12(-1.47%)
Feb 01, 2013 7.814 8.083 7.796 8.064 14,219,697 +0.33(+4.28%)
Jan 31, 2013 7.836 7.836 7.608 7.733 9,260,722 -0.10(-1.31%)
Jan 30, 2013 7.991 8.105 7.824 7.836 8,736,153 -0.10(-1.21%)
Jan 29, 2013 7.915 7.963 7.833 7.932 7,267,809 +0.12(+1.56%)
Jan 28, 2013 7.858 7.873 7.733 7.811 7,104,767 -0.02(-0.28%)
Jan 25, 2013 7.726 7.873 7.708 7.833 7,019,399 +0.15(+1.89%)
Jan 24, 2013 7.590 7.716 7.551 7.688 7,338,418 -0.03(-0.39%)
Jan 23, 2013 7.605 7.720 7.554 7.718 7,055,390 +0.12(+1.62%)
Jan 22, 2013 7.460 7.598 7.451 7.595 5,613,094 +0.14(+1.88%)
Jan 18, 2013 7.492 7.497 7.424 7.455 9,590,834 +0.04(+0.48%)
Jan 17, 2013 7.514 7.514 7.380 7.419 7,021,430 -0.07(-0.92%)
Jan 16, 2013 7.379 7.517 7.379 7.488 6,342,400 -0.11(-1.44%)
Jan 15, 2013 7.617 7.620 7.541 7.598 7,753,052 +0.01(+0.18%)
Jan 14, 2013 7.598 7.608 7.554 7.585 6,450,079 +0.08(+1.10%)
Jan 11, 2013 7.498 7.571 7.482 7.502 6,441,823 -0.04(-0.47%)
Jan 10, 2013 7.549 7.591 7.446 7.537 6,782,756 -0.01(-0.11%)
Jan 09, 2013 7.525 7.590 7.500 7.546 4,529,961 +0.05(+0.65%)
Jan 08, 2013 7.509 7.547 7.436 7.497 4,005,937 -0.08(-1.03%)
Jan 07, 2013 7.585 7.598 7.505 7.574 2,915,182 -0.02(-0.31%)
Jan 04, 2013 7.581 7.598 7.519 7.598 3,474,587 +0.01(+0.11%)
Jan 03, 2013 7.740 7.740 7.561 7.590 4,703,220 -0.09(-1.21%)
Jan 02, 2013 7.684 7.725 7.363 7.682 8,310,248 +0.32(+4.33%)
Dec 31, 2012 7.340 7.377 7.331 7.363 4,191,237 +0.02(+0.30%)
Dec 28, 2012 7.355 7.395 7.313 7.341 6,248,249 -0.05(-0.62%)
Dec 27, 2012 7.458 7.480 7.323 7.387 6,594,898 -0.09(-1.24%)
Dec 26, 2012 7.536 7.542 7.472 7.480 3,958,213 +0.02(+0.20%)
Dec 24, 2012 7.498 7.529 7.438 7.465 2,420,996 -0.07(-0.94%)
Dec 21, 2012 7.419 7.536 7.385 7.536 8,999,157 -0.05(-0.62%)
Dec 20, 2012 7.514 7.590 7.509 7.583 6,702,440 +0.04(+0.54%)
Dec 19, 2012 7.451 7.571 7.451 7.542 13,612,479 +0.02(+0.20%)
Dec 18, 2012 7.385 7.527 7.363 7.527 7,373,101 +0.10(+1.34%)
Dec 17, 2012 7.362 7.453 7.343 7.428 8,793,875 +0.08(+1.08%)
Dec 14, 2012 7.303 7.362 7.276 7.348 4,261,988 +0.10(+1.45%)
Dec 13, 2012 7.385 7.385 7.210 7.243 5,999,590 -0.05(-0.69%)
Dec 12, 2012 7.308 7.343 7.264 7.294 10,201,867 -0.01(-0.18%)
Dec 11, 2012 7.360 7.400 7.277 7.308 8,305,546 -0.07(-0.96%)
Dec 10, 2012 7.333 7.470 7.313 7.379 8,161,485 +0.01(+0.07%)
Dec 07, 2012 7.260 7.373 7.260 7.373 5,621,895 +0.01(+0.18%)
Dec 06, 2012 7.235 7.375 7.227 7.360 9,419,974 +0.12(+1.61%)
Dec 05, 2012 7.048 7.270 7.040 7.243 12,080,065 +0.23(+3.25%)
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.