ICICI Bank Limited Common Stock (NY:IBN)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	26.41	26.75	26.41	26.59	6,103,890	+0.03(+0.11%)
Apr 29, 2026	26.86	26.87	26.51	26.56	7,688,798	-0.35(-1.30%)
Apr 28, 2026	27.14	27.27	26.86	26.91	7,427,249	-0.63(-2.29%)
Apr 27, 2026	27.43	27.64	27.43	27.54	6,710,168	-0.06(-0.22%)
Apr 24, 2026	27.95	27.98	27.56	27.60	9,811,610	-0.45(-1.60%)
Apr 23, 2026	28.31	28.38	27.87	28.05	10,427,358	-0.36(-1.27%)
Apr 22, 2026	28.41	28.63	28.30	28.41	7,871,100	-0.26(-0.91%)
Apr 21, 2026	29.17	29.30	28.61	28.67	8,272,693	-0.08(-0.28%)
Apr 20, 2026	28.71	29.11	28.69	28.75	6,108,071	-0.05(-0.17%)
Apr 17, 2026	29.01	29.40	25.20	28.80	9,188,567	+0.42(+1.48%)
Apr 16, 2026	28.58	28.68	28.36	28.38	7,433,471	-0.08(-0.28%)
Apr 15, 2026	28.37	28.55	28.25	28.46	8,055,405	+0.17(+0.60%)
Apr 14, 2026	28.06	28.32	27.96	28.29	8,099,549	+0.25(+0.89%)
Apr 13, 2026	28.08	28.26	27.86	28.04	6,772,257	+0.31(+1.12%)
Apr 10, 2026	27.95	28.12	27.72	27.73	4,435,867	+0.26(+0.95%)
Apr 09, 2026	27.10	27.57	26.97	27.47	6,056,650	-0.04(-0.15%)
Apr 08, 2026	27.83	27.92	27.46	27.51	7,223,110	+1.52(+5.85%)
Apr 07, 2026	26.48	26.48	25.96	25.99	4,376,413	-0.07(-0.27%)
Apr 06, 2026	25.69	26.12	25.69	26.06	5,859,512	+0.45(+1.76%)
Apr 02, 2026	25.46	25.89	25.34	25.61	5,427,865	-0.11(-0.43%)
Apr 01, 2026	25.87	25.91	25.60	25.72	5,222,317	-0.18(-0.69%)
Mar 31, 2026	25.49	25.93	25.30	25.90	6,502,521	+0.70(+2.78%)
Mar 30, 2026	25.10	25.43	25.08	25.20	6,452,913	-0.10(-0.40%)
Mar 27, 2026	25.83	25.86	25.28	25.30	5,050,217	-0.63(-2.43%)
Mar 26, 2026	26.00	26.26	25.90	25.93	3,435,295	-0.37(-1.41%)
Mar 25, 2026	26.71	26.73	26.24	26.30	6,930,949	+0.27(+1.04%)
Mar 24, 2026	26.11	26.39	25.99	26.03	8,726,568	-0.42(-1.59%)
Mar 23, 2026	26.45	26.78	26.25	26.45	7,862,417	+0.37(+1.42%)
Mar 20, 2026	26.48	26.59	26.05	26.08	6,340,679	-0.78(-2.90%)
Mar 19, 2026	26.31	26.98	26.31	26.86	7,576,944	+0.31(+1.17%)
Mar 18, 2026	27.28	27.35	26.50	26.55	9,279,474	-0.87(-3.17%)
Mar 17, 2026	27.72	27.72	27.34	27.42	10,297,783	+0.05(+0.18%)
Mar 16, 2026	27.19	27.51	27.08	27.37	5,322,645	+0.79(+2.97%)
Mar 13, 2026	26.98	27.04	26.57	26.58	6,633,275	-0.24(-0.89%)
Mar 12, 2026	27.02	27.16	26.82	26.82	8,653,032	-0.46(-1.69%)
Mar 11, 2026	27.77	28.06	27.09	27.28	10,171,871	-0.77(-2.75%)
Mar 10, 2026	28.25	28.46	28.04	28.05	5,387,495	+0.03(+0.11%)
Mar 09, 2026	27.60	28.05	27.32	28.02	5,757,508	-0.18(-0.64%)
Mar 06, 2026	28.29	28.45	28.05	28.20	5,598,391	-0.57(-1.98%)
Mar 05, 2026	29.40	29.46	28.63	28.77	10,294,115	-0.78(-2.64%)
Mar 04, 2026	29.59	29.65	29.39	29.55	3,932,841	-0.05(-0.17%)
Mar 03, 2026	29.52	29.68	29.05	29.60	5,515,451	-0.62(-2.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.