Icici Bank Ltd ADR (NY: IBN )

31.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 7.485 7.547 7.419 7.547 5,798,188 -0.08(-1.04%)
Mar 30, 2017 7.512 7.643 7.512 7.626 8,250,709 +0.04(+0.58%)
Mar 29, 2017 7.626 7.626 7.529 7.582 5,888,838 +0.03(+0.35%)
Mar 28, 2017 7.494 7.591 7.468 7.556 7,544,318 +0.06(+0.82%)
Mar 27, 2017 7.319 7.512 7.301 7.494 8,977,663 +0.12(+1.67%)
Mar 24, 2017 7.389 7.415 7.301 7.371 6,467,424 +0.08(+1.08%)
Mar 23, 2017 7.196 7.310 7.169 7.292 11,312,142 +0.12(+1.71%)
Mar 22, 2017 7.143 7.187 7.099 7.169 5,666,376 -0.01(-0.12%)
Mar 21, 2017 7.354 7.354 7.117 7.178 14,800,181 -0.24(-3.20%)
Mar 20, 2017 7.406 7.459 7.371 7.415 10,837,350 +0.02(+0.24%)
Mar 17, 2017 7.547 7.564 7.389 7.398 19,449,756 -0.31(-3.99%)
Mar 16, 2017 7.634 7.731 7.608 7.705 8,108,615 +0.05(+0.69%)
Mar 15, 2017 7.617 7.652 7.547 7.652 5,865,071 +0.05(+0.69%)
Mar 14, 2017 7.599 7.652 7.573 7.599 7,773,643 +0.03(+0.35%)
Mar 13, 2017 7.503 7.634 7.459 7.573 25,604,400 +0.42(+5.89%)
Mar 10, 2017 7.174 7.187 7.126 7.152 8,366,310 -0.10(-1.33%)
Mar 09, 2017 7.213 7.301 7.196 7.248 10,619,228 +0.03(+0.36%)
Mar 08, 2017 7.240 7.266 7.204 7.222 6,316,988 +0.00(+0.00%)
Mar 07, 2017 7.222 7.266 7.178 7.222 6,110,231 -0.01(-0.12%)
Mar 06, 2017 7.301 7.310 7.169 7.231 7,106,915 -0.09(-1.20%)
Mar 03, 2017 7.292 7.345 7.266 7.319 4,080,096 +0.03(+0.36%)
Mar 02, 2017 7.327 7.327 7.248 7.292 5,135,854 -0.14(-1.89%)
Mar 01, 2017 7.327 7.468 7.297 7.433 8,438,262 +0.24(+3.29%)
Feb 28, 2017 7.240 7.257 7.161 7.196 12,810,435 -0.09(-1.20%)
Feb 27, 2017 7.354 7.354 7.253 7.283 7,775,457 -0.14(-1.89%)
Feb 24, 2017 7.389 7.433 7.380 7.424 4,112,492 -0.01(-0.12%)
Feb 23, 2017 7.415 7.459 7.389 7.433 11,173,322 +0.08(+1.07%)
Feb 22, 2017 7.406 7.441 7.319 7.354 18,573,654 -0.08(-1.06%)
Feb 21, 2017 7.406 7.433 7.362 7.433 5,294,097 +0.04(+0.59%)
Feb 17, 2017 7.389 7.389 7.389 0 +0.04(+0.60%)
Feb 16, 2017 7.275 7.354 7.275 7.345 8,656,350 +0.04(+0.48%)
Feb 15, 2017 7.354 7.398 7.283 7.310 15,908,785 -0.10(-1.30%)
Feb 14, 2017 7.477 7.477 7.362 7.406 6,052,006 -0.01(-0.12%)
Feb 13, 2017 7.441 7.459 7.380 7.415 5,392,179 -0.04(-0.59%)
Feb 10, 2017 7.415 7.481 7.376 7.459 4,854,572 -0.06(-0.82%)
Feb 09, 2017 7.441 7.538 7.477 7.520 4,370,517 +0.08(+1.06%)
Feb 08, 2017 7.441 7.450 7.336 7.441 12,578,727 -0.07(-0.93%)
Feb 07, 2017 7.459 7.538 7.433 7.512 5,839,219 -0.07(-0.93%)
Feb 06, 2017 7.529 7.608 7.512 7.582 8,137,058 +0.11(+1.41%)
Feb 03, 2017 7.362 7.485 7.354 7.477 7,766,567 +0.09(+1.19%)
Feb 02, 2017 7.389 7.424 7.354 7.389 9,023,483 +0.11(+1.57%)
Feb 01, 2017 7.248 7.371 7.240 7.275 20,154,772 +0.47(+6.97%)
Jan 31, 2017 6.906 6.941 6.704 6.801 18,630,604 -0.12(-1.77%)
Jan 30, 2017 6.976 7.003 6.906 6.924 8,573,250 -0.18(-2.59%)
Jan 27, 2017 7.038 7.161 7.029 7.108 9,119,784 +0.22(+3.18%)
Jan 26, 2017 6.862 6.906 6.801 6.889 10,267,479 +0.03(+0.38%)
Jan 25, 2017 6.739 6.880 6.739 6.862 8,003,713 +0.18(+2.76%)
Jan 24, 2017 6.678 6.722 6.625 6.678 8,707,478 +0.04(+0.53%)
Jan 23, 2017 6.660 6.682 6.581 6.643 10,446,040 -0.08(-1.17%)
Jan 20, 2017 6.757 6.775 6.678 6.722 7,882,292 -0.10(-1.42%)
Jan 19, 2017 6.915 6.932 6.792 6.818 13,872,440 -0.14(-2.02%)
Jan 18, 2017 6.871 7.003 6.858 6.959 10,427,251 +0.13(+1.93%)
Jan 17, 2017 6.915 6.941 6.818 6.827 9,483,248 -0.07(-1.02%)
Jan 13, 2017 6.897 6.897 6.897 0 -0.08(-1.13%)
Jan 12, 2017 6.950 7.011 6.915 6.976 8,524,619 +0.04(+0.63%)
Jan 11, 2017 6.836 6.941 6.783 6.932 7,016,850 +0.15(+2.20%)
Jan 10, 2017 6.713 6.810 6.704 6.783 6,033,958 +0.10(+1.44%)
Jan 09, 2017 6.696 6.739 6.649 6.687 5,119,202 +0.07(+1.06%)
Jan 06, 2017 6.722 6.726 6.590 6.617 7,880,237 -0.11(-1.57%)
Jan 05, 2017 6.643 6.757 6.608 6.722 8,600,930 +0.18(+2.82%)
Jan 04, 2017 6.546 6.577 6.494 6.538 7,807,299 -0.04(-0.67%)
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.