Icici Bank Ltd ADR (NY: IBN )

30.41 -0.88 (-2.81%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 5.173 5.297 5.172 5.244 4,678,652 +0.00(+0.03%)
Jan 30, 2006 5.107 5.407 5.098 5.242 6,104,778 -0.03(-0.54%)
Jan 27, 2006 5.342 5.410 5.220 5.270 5,694,318 -0.07(-1.31%)
Jan 26, 2006 5.132 5.354 5.123 5.340 7,710,668 +0.17(+3.19%)
Jan 25, 2006 5.037 5.225 5.032 5.175 5,466,018 +0.14(+2.75%)
Jan 24, 2006 4.925 5.048 4.923 5.037 4,750,558 +0.11(+2.17%)
Jan 23, 2006 4.898 5.017 4.890 4.930 3,570,109 -0.01(-0.20%)
Jan 20, 2006 5.007 5.102 4.888 4.940 8,106,149 -0.04(-0.74%)
Jan 19, 2006 4.840 5.065 4.835 4.977 6,167,096 +0.23(+4.85%)
Jan 18, 2006 4.339 4.816 4.339 4.746 10,151,861 -0.08(-1.59%)
Jan 17, 2006 4.982 4.982 4.808 4.823 10,077,559 -0.17(-3.34%)
Jan 13, 2006 5.023 5.040 4.982 4.990 4,828,455 -0.05(-0.99%)
Jan 12, 2006 5.007 5.040 4.992 5.040 5,811,763 -0.04(-0.69%)
Jan 11, 2006 4.977 5.118 4.906 5.075 8,589,714 +0.05(+1.00%)
Jan 10, 2006 5.148 5.153 4.977 5.025 9,478,346 -0.20(-3.80%)
Jan 09, 2006 5.257 5.257 5.167 5.224 4,483,309 -0.06(-1.17%)
Jan 06, 2006 5.133 5.290 5.133 5.285 6,224,022 +0.13(+2.53%)
Jan 05, 2006 5.157 5.173 5.090 5.155 6,355,848 -0.07(-1.31%)
Jan 04, 2006 4.973 5.270 4.973 5.224 10,736,692 +0.24(+4.82%)
Jan 03, 2006 4.906 4.995 4.893 4.983 7,113,852 +0.18(+3.68%)
Dec 30, 2005 4.923 4.933 4.781 4.806 5,109,486 -0.11(-2.27%)
Dec 29, 2005 4.840 4.931 4.820 4.918 4,162,131 +0.07(+1.38%)
Dec 28, 2005 4.798 4.856 4.791 4.851 1,925,270 +0.08(+1.61%)
Dec 27, 2005 4.840 4.906 4.775 4.775 3,244,137 -0.13(-2.62%)
Dec 23, 2005 4.856 5.173 4.848 4.903 3,154,255 +0.02(+0.44%)
Dec 22, 2005 4.765 4.890 4.758 4.881 6,197,656 +0.11(+2.24%)
Dec 21, 2005 4.721 4.781 4.721 4.775 4,174,714 +0.07(+1.45%)
Dec 20, 2005 4.691 4.740 4.683 4.706 4,761,344 -0.03(-0.70%)
Dec 19, 2005 4.693 4.756 4.691 4.740 6,366,035 +0.01(+0.11%)
Dec 16, 2005 4.674 4.756 4.674 4.735 4,374,252 +0.11(+2.42%)
Dec 15, 2005 4.641 4.648 4.574 4.623 4,226,846 -0.03(-0.57%)
Dec 14, 2005 4.644 4.673 4.631 4.649 4,112,396 +0.01(+0.14%)
Dec 13, 2005 4.539 4.649 4.539 4.643 7,038,352 +0.08(+1.64%)
Dec 12, 2005 4.516 4.579 4.511 4.568 7,714,863 +0.10(+2.28%)
Dec 09, 2005 4.546 4.548 4.464 4.466 8,708,358 +0.00(+0.04%)
Dec 08, 2005 4.533 4.533 4.464 4.464 6,354,051 -0.09(-1.87%)
Dec 07, 2005 4.571 4.823 4.546 4.549 19,937,602 +0.04(+0.96%)
Dec 06, 2005 4.339 4.506 4.274 4.506 9,126,608 +0.13(+2.94%)
Dec 05, 2005 4.422 4.424 4.309 4.377 4,769,133 -0.05(-1.21%)
Dec 02, 2005 4.459 4.516 4.389 4.431 6,147,922 +0.03(+0.76%)
Dec 01, 2005 4.306 4.473 4.272 4.397 11,054,874 +0.15(+3.46%)
Nov 30, 2005 4.227 4.272 4.206 4.251 6,860,985 +0.06(+1.39%)
Nov 29, 2005 4.105 4.197 4.105 4.192 8,433,918 +0.09(+2.11%)
Nov 28, 2005 4.172 4.180 4.097 4.105 5,322,207 -0.04(-0.97%)
Nov 25, 2005 4.114 4.172 4.097 4.145 6,775,297 +0.06(+1.39%)
Nov 23, 2005 4.114 4.164 4.082 4.089 6,535,612 -0.00(-0.08%)
Nov 22, 2005 4.134 4.142 4.084 4.092 5,428,267 -0.08(-1.84%)
Nov 21, 2005 4.229 4.229 4.144 4.169 3,544,942 -0.07(-1.61%)
Nov 18, 2005 4.264 4.267 4.182 4.237 1,883,325 -0.02(-0.39%)
Nov 17, 2005 4.284 4.294 4.231 4.254 2,759,973 -0.03(-0.70%)
Nov 16, 2005 4.232 4.284 4.214 4.284 2,278,805 +0.09(+2.23%)
Nov 15, 2005 4.227 4.328 4.172 4.191 3,335,817 -0.03(-0.79%)
Nov 14, 2005 4.249 4.272 4.180 4.224 4,026,709 -0.01(-0.24%)
Nov 11, 2005 4.009 4.256 4.009 4.234 7,206,131 +0.25(+6.15%)
Nov 10, 2005 3.913 4.014 3.913 3.989 3,978,772 -0.02(-0.38%)
Nov 09, 2005 3.974 4.047 3.974 4.004 2,574,816 +0.01(+0.17%)
Nov 08, 2005 3.972 4.069 3.972 3.997 2,894,796 +0.06(+1.53%)
Nov 07, 2005 3.982 4.044 3.937 3.937 2,061,291 -0.04(-1.09%)
Nov 04, 2005 4.130 4.154 3.980 3.980 2,007,362 -0.12(-2.81%)
Nov 03, 2005 4.089 4.132 4.072 4.095 3,058,980 +0.03(+0.78%)
Nov 02, 2005 4.072 4.089 4.014 4.064 3,125,493 -0.01(-0.20%)
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.