Icici Bank Ltd ADR (NY: IBN )

30.41 -0.88 (-2.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 5.965 6.057 5.862 5.903 38,597,536 +0.30(+5.41%)
Jan 28, 2010 5.753 5.796 5.532 5.601 15,254,305 -0.14(-2.42%)
Jan 27, 2010 5.657 5.763 5.507 5.739 24,995,660 -0.04(-0.75%)
Jan 26, 2010 6.024 6.074 5.754 5.783 21,013,660 -0.39(-6.37%)
Jan 25, 2010 6.072 6.200 5.888 6.176 27,242,656 +0.16(+2.64%)
Jan 22, 2010 6.010 6.141 5.957 6.017 18,919,654 +0.02(+0.25%)
Jan 21, 2010 6.163 6.235 5.957 6.002 19,539,848 -0.29(-4.60%)
Jan 20, 2010 6.352 6.352 6.200 6.292 11,610,977 -0.09(-1.42%)
Jan 19, 2010 6.253 6.404 6.250 6.382 16,284,789 +0.33(+5.39%)
Jan 15, 2010 6.136 6.056 6.056 6.056 58,656,544 -0.08(-1.36%)
Jan 14, 2010 6.211 6.218 6.069 6.139 10,316,129 -0.02(-0.24%)
Jan 13, 2010 6.089 6.179 6.074 6.154 8,618,137 +0.11(+1.74%)
Jan 12, 2010 6.156 6.168 6.024 6.049 12,447,402 -0.27(-4.29%)
Jan 11, 2010 6.407 6.417 6.277 6.320 32,204,390 -0.01(-0.08%)
Jan 08, 2010 6.385 6.399 6.295 6.325 15,681,682 -0.13(-2.07%)
Jan 07, 2010 6.491 6.541 6.436 6.459 11,312,908 -0.02(-0.23%)
Jan 06, 2010 6.531 6.559 6.461 6.474 18,112,214 -0.10(-1.45%)
Jan 05, 2010 6.439 6.578 6.422 6.569 15,464,703 +0.08(+1.29%)
Jan 04, 2010 6.360 6.497 6.345 6.486 10,718,765 +0.18(+2.78%)
Dec 31, 2009 6.298 6.310 6.310 6.310 19,706,566 -0.02(-0.26%)
Dec 30, 2009 6.251 6.332 6.208 6.327 4,733,329 +0.04(+0.59%)
Dec 29, 2009 6.305 6.375 6.290 6.290 6,493,832 +0.05(+0.78%)
Dec 28, 2009 6.195 6.273 6.195 6.241 5,631,608 +0.05(+0.81%)
Dec 24, 2009 6.233 6.233 6.154 6.191 2,788,639 +0.02(+0.27%)
Dec 23, 2009 6.191 6.233 6.109 6.174 10,215,388 +0.13(+2.19%)
Dec 22, 2009 5.892 6.054 5.892 6.042 17,361,428 +0.22(+3.85%)
Dec 21, 2009 5.790 5.848 5.780 5.818 8,613,470 +0.09(+1.49%)
Dec 18, 2009 5.762 5.780 5.656 5.733 16,350,809 +0.01(+0.15%)
Dec 17, 2009 5.815 5.872 5.699 5.724 15,302,646 -0.20(-3.31%)
Dec 16, 2009 5.915 5.950 5.880 5.920 9,171,331 +0.06(+0.94%)
Dec 15, 2009 5.942 5.955 5.857 5.865 13,759,522 -0.25(-4.13%)
Dec 14, 2009 6.148 6.159 6.118 6.118 8,619,888 -0.01(-0.19%)
Dec 11, 2009 6.221 6.226 6.108 6.129 14,136,161 -0.17(-2.66%)
Dec 10, 2009 6.275 6.300 6.208 6.297 8,903,238 +0.12(+1.87%)
Dec 09, 2009 6.138 6.210 6.108 6.181 11,076,638 +0.02(+0.38%)
Dec 08, 2009 6.190 6.205 6.128 6.158 9,526,588 +0.02(+0.33%)
Dec 07, 2009 6.211 6.241 6.114 6.138 12,525,781 -0.26(-4.08%)
Dec 04, 2009 6.409 6.427 6.243 6.399 12,820,001 +0.12(+1.97%)
Dec 03, 2009 6.482 6.482 6.260 6.275 8,407,320 -0.15(-2.32%)
Dec 02, 2009 6.404 6.484 6.395 6.424 11,144,737 +0.03(+0.50%)
Dec 01, 2009 6.372 6.441 6.369 6.392 15,593,055 +0.17(+2.69%)
Nov 30, 2009 6.210 6.250 6.111 6.225 9,847,857 +0.13(+2.17%)
Nov 27, 2009 6.144 6.159 5.989 6.092 14,759,833 -0.34(-5.26%)
Nov 25, 2009 6.459 6.504 6.362 6.430 17,096,886 +0.10(+1.56%)
Nov 24, 2009 6.496 6.506 6.300 6.332 20,516,080 -0.17(-2.67%)
Nov 23, 2009 6.558 6.656 6.484 6.506 11,074,738 +0.14(+2.21%)
Nov 20, 2009 6.374 6.441 6.318 6.365 9,866,718 +0.16(+2.64%)
Nov 19, 2009 6.394 6.414 6.144 6.201 16,864,488 -0.29(-4.51%)
Nov 18, 2009 6.579 6.583 6.429 6.494 8,376,357 -0.15(-2.22%)
Nov 17, 2009 6.641 6.641 6.548 6.641 5,128,285 -0.02(-0.23%)
Nov 16, 2009 6.626 6.774 6.593 6.656 11,733,460 +0.15(+2.31%)
Nov 13, 2009 6.537 6.541 6.439 6.506 15,725,882 +0.06(+0.86%)
Nov 12, 2009 6.499 6.712 6.434 6.451 31,397,542 -0.36(-5.24%)
Nov 11, 2009 6.660 6.810 6.646 6.807 15,785,614 +0.37(+5.77%)
Nov 10, 2009 6.492 6.492 6.345 6.436 15,996,126 -0.12(-1.84%)
Nov 09, 2009 6.298 6.584 6.292 6.556 21,125,702 +0.53(+8.86%)
Nov 06, 2009 5.950 6.069 5.950 6.022 9,681,640 +0.06(+0.98%)
Nov 05, 2009 6.026 6.084 5.955 5.964 11,164,835 +0.03(+0.48%)
Nov 04, 2009 5.847 6.054 5.831 5.935 31,195,982 +0.40(+7.19%)
Nov 03, 2009 5.447 5.599 5.432 5.537 17,129,258 +0.05(+0.88%)
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.