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 (%)
Dec 31, 2002 1.076 1.085 1.051 1.085 119,243 +0.00(+0.00%)
Dec 30, 2002 1.095 1.103 1.073 1.085 85,687 -0.01(-0.91%)
Dec 27, 2002 1.085 1.101 1.068 1.095 264,252 +0.02(+1.71%)
Dec 26, 2002 1.101 1.118 1.076 1.076 54,528 -0.01(-0.77%)
Dec 24, 2002 1.090 1.090 1.060 1.085 97,072 -0.00(-0.31%)
Dec 23, 2002 1.110 1.110 1.085 1.088 502,140 -0.03(-2.69%)
Dec 20, 2002 1.085 1.123 1.085 1.118 278,633 +0.03(+2.45%)
Dec 19, 2002 1.073 1.095 1.073 1.091 663,328 +0.00(+0.15%)
Dec 18, 2002 1.118 1.118 1.083 1.090 2,544,856 -0.03(-2.54%)
Dec 17, 2002 1.110 1.118 1.101 1.118 1,419,534 +0.01(+0.75%)
Dec 16, 2002 1.160 1.160 1.101 1.110 867,060 -0.06(-5.00%)
Dec 13, 2002 1.111 1.168 1.098 1.168 2,262,027 +0.06(+5.10%)
Dec 12, 2002 1.035 1.118 1.033 1.111 2,743,794 +0.08(+7.42%)
Dec 11, 2002 1.026 1.035 1.010 1.035 3,583,891 +0.05(+5.08%)
Dec 10, 2002 0.9696 0.9963 0.9679 0.9846 841,893 +0.02(+1.55%)
Dec 09, 2002 0.9679 0.9763 0.9679 0.9696 145,009 +0.00(+0.35%)
Dec 06, 2002 0.9763 0.9880 0.9512 0.9663 170,176 -0.02(-1.86%)
Dec 05, 2002 0.9512 0.9846 0.9479 0.9846 339,154 +0.04(+4.42%)
Dec 04, 2002 0.9679 0.9696 0.9346 0.9429 721,452 -0.03(-3.09%)
Dec 03, 2002 0.9846 0.9930 0.9529 0.9729 158,192 -0.01(-1.19%)
Dec 02, 2002 0.9863 1.001 0.9830 0.9846 566,255 -0.02(-1.67%)
Nov 29, 2002 0.9996 1.001 0.9880 1.001 109,655 +0.00(+0.33%)
Nov 27, 2002 1.026 1.026 0.9512 0.9980 7,986,306 -0.02(-1.64%)
Nov 26, 2002 1.008 1.020 1.008 1.015 1,175,655 +0.01(+0.66%)
Nov 25, 2002 0.9145 1.018 0.9145 1.008 3,032,016 +0.00(+0.00%)
Nov 22, 2002 0.9179 1.010 0.9162 1.008 2,565,828 +0.13(+14.18%)
Nov 21, 2002 0.8845 0.8845 0.8728 0.8828 503,937 +0.01(+0.76%)
Nov 20, 2002 0.8511 0.8795 0.8511 0.8761 1,426,126 +0.02(+2.54%)
Nov 19, 2002 0.8645 0.8645 0.8494 0.8545 736,432 -0.01(-1.16%)
Nov 18, 2002 0.8678 0.8745 0.8595 0.8645 1,172,659 -0.00(-0.19%)
Nov 15, 2002 0.8628 0.8745 0.8561 0.8661 1,742,510 +0.01(+0.78%)
Nov 14, 2002 0.8428 0.8678 0.8344 0.8595 3,675,570 +0.05(+5.97%)
Nov 13, 2002 0.8177 0.8177 0.7910 0.8111 656,737 +0.00(+0.41%)
Nov 12, 2002 0.8177 0.8394 0.7844 0.8077 3,917,053 -0.09(-9.53%)
Nov 11, 2002 0.9195 0.9279 0.8928 0.8928 121,640 -0.03(-3.26%)
Nov 08, 2002 0.9179 0.9429 0.9179 0.9229 284,026 +0.02(+2.41%)
Nov 07, 2002 0.9429 0.9429 0.8945 0.9012 215,716 -0.04(-4.42%)
Nov 06, 2002 0.9396 0.9479 0.9346 0.9429 247,474 +0.01(+0.71%)
Nov 05, 2002 0.9880 0.9880 0.9346 0.9362 371,511 -0.06(-5.71%)
Nov 04, 2002 1.006 1.006 0.9729 0.9930 903,612 -0.01(-0.83%)
Nov 01, 2002 1.025 1.025 0.9946 1.001 1,317,069 -0.03(-2.44%)
Oct 31, 2002 0.9996 1.048 0.9980 1.026 1,101,352 +0.03(+2.67%)
Oct 30, 2002 0.9930 1.001 0.9913 0.9996 228,300 +0.02(+1.87%)
Oct 29, 2002 1.021 1.021 0.9596 0.9813 113,251 -0.04(-3.92%)
Oct 28, 2002 1.001 1.031 0.9980 1.021 985,704 +0.04(+4.08%)
Oct 25, 2002 0.9512 0.9846 0.9512 0.9813 1,464,475 +0.02(+2.44%)
Oct 24, 2002 0.9563 0.9613 0.9563 0.9579 1,753,296 +0.00(+0.17%)
Oct 23, 2002 0.9412 0.9563 0.9362 0.9563 1,088,769 +0.01(+1.42%)
Oct 22, 2002 0.9796 0.9796 0.9412 0.9429 1,004,280 -0.04(-3.75%)
Oct 21, 2002 0.9846 0.9930 0.9763 0.9796 186,954 +0.00(+0.34%)
Oct 18, 2002 0.9946 0.9946 0.9579 0.9763 532,100 -0.02(-1.68%)
Oct 17, 2002 1.001 1.011 0.9863 0.9930 371,511 -0.01(-0.50%)
Oct 16, 2002 1.001 1.005 0.9880 0.9980 656,137 +0.01(+0.67%)
Oct 15, 2002 0.9846 1.006 0.9629 0.9913 53,329 +0.02(+2.41%)
Oct 14, 2002 0.9596 0.9763 0.9596 0.9679 539,291 +0.00(+0.00%)
Oct 11, 2002 0.9512 0.9846 0.9512 0.9679 803,544 +0.00(+0.35%)
Oct 10, 2002 0.9512 0.9663 0.9512 0.9646 266,050 -0.00(-0.17%)
Oct 09, 2002 0.9629 0.9846 0.9512 0.9663 377,503 -0.01(-0.52%)
Oct 08, 2002 1.001 1.001 0.9346 0.9713 309,792 -0.04(-4.12%)
Oct 07, 2002 1.035 1.043 0.9880 1.013 157,592 -0.02(-1.78%)
Oct 04, 2002 1.031 1.031 1.018 1.031 91,080 +0.00(+0.49%)
Oct 03, 2002 1.018 1.026 1.018 1.026 213,918 +0.01(+0.99%)
Oct 02, 2002 1.025 1.025 1.011 1.016 1,049,820 +0.02(+2.18%)
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.