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 (%)
Dec 31, 2015 6.700 6.743 6.743 6.743 4,077,194 +0.04(+0.64%)
Dec 30, 2015 6.768 6.777 6.657 6.700 3,906,594 -0.09(-1.39%)
Dec 29, 2015 6.837 6.850 6.768 6.794 5,111,304 -0.03(-0.50%)
Dec 28, 2015 6.872 6.872 6.786 6.829 6,580,700 +0.03(+0.38%)
Dec 24, 2015 6.725 6.803 6.803 6.803 3,606,302 +0.03(+0.51%)
Dec 23, 2015 6.734 6.794 6.691 6.768 8,393,144 +0.11(+1.68%)
Dec 22, 2015 6.613 6.691 6.596 6.657 8,362,595 +0.09(+1.31%)
Dec 21, 2015 6.605 6.639 6.549 6.570 8,551,322 +0.15(+2.28%)
Dec 18, 2015 6.415 6.476 6.390 6.424 12,766,167 +0.02(+0.27%)
Dec 17, 2015 6.458 6.467 6.390 6.407 12,208,201 +0.00(+0.00%)
Dec 16, 2015 6.381 6.441 6.295 6.407 21,622,496 +0.15(+2.34%)
Dec 15, 2015 6.329 6.338 6.217 6.260 13,015,417 +0.04(+0.69%)
Dec 14, 2015 6.364 6.372 6.192 6.217 14,903,782 -0.07(-1.10%)
Dec 11, 2015 6.536 6.562 6.252 6.286 12,573,070 -0.52(-7.59%)
Dec 10, 2015 6.708 6.906 6.708 6.803 8,025,503 +0.10(+1.54%)
Dec 09, 2015 6.717 6.846 6.678 6.700 8,316,629 -0.03(-0.51%)
Dec 08, 2015 6.734 6.760 6.639 6.734 11,038,441 -0.08(-1.14%)
Dec 07, 2015 6.829 6.889 6.777 6.812 4,728,604 -0.09(-1.25%)
Dec 04, 2015 6.837 6.906 6.777 6.898 10,731,701 +0.03(+0.38%)
Dec 03, 2015 6.958 6.958 6.846 6.872 5,553,749 -0.11(-1.60%)
Dec 02, 2015 7.096 7.113 6.941 6.984 7,958,651 -0.22(-3.11%)
Dec 01, 2015 7.173 7.242 7.122 7.208 11,615,202 +0.05(+0.72%)
Nov 30, 2015 7.113 7.259 7.079 7.156 11,405,399 +0.14(+1.96%)
Nov 27, 2015 6.984 7.035 6.915 7.018 3,673,991 +0.06(+0.87%)
Nov 25, 2015 7.035 6.958 6.958 6.958 7,308,177 -0.10(-1.46%)
Nov 24, 2015 6.863 7.113 6.837 7.061 19,214,332 +0.16(+2.24%)
Nov 23, 2015 6.923 6.967 6.898 6.906 6,478,561 -0.05(-0.74%)
Nov 20, 2015 6.949 7.061 6.932 6.958 4,325,599 +0.01(+0.12%)
Nov 19, 2015 6.915 6.975 6.898 6.949 7,162,015 +0.06(+0.88%)
Nov 18, 2015 6.846 6.932 6.829 6.889 6,836,479 -0.11(-1.60%)
Nov 17, 2015 6.941 7.027 6.932 7.001 12,052,517 +0.06(+0.87%)
Nov 16, 2015 6.725 6.992 6.868 6.941 15,744,758 +0.22(+3.20%)
Nov 13, 2015 6.777 6.829 6.700 6.725 9,899,431 -0.06(-0.89%)
Nov 12, 2015 6.863 6.898 6.777 6.786 6,529,184 -0.11(-1.62%)
Nov 11, 2015 6.898 6.949 6.850 6.898 5,678,808 +0.07(+1.01%)
Nov 10, 2015 6.967 6.975 6.768 6.829 11,215,892 -0.11(-1.61%)
Nov 09, 2015 7.018 7.061 6.872 6.941 10,158,119 -0.11(-1.59%)
Nov 06, 2015 7.079 7.195 6.915 7.053 11,969,551 -0.05(-0.73%)
Nov 05, 2015 7.259 7.268 7.070 7.104 13,440,263 -0.21(-2.83%)
Nov 04, 2015 7.432 7.432 7.285 7.311 12,857,700 -0.08(-1.05%)
Nov 03, 2015 7.500 7.509 7.354 7.389 16,699,517 -0.14(-1.83%)
Nov 02, 2015 7.492 7.612 7.483 7.526 10,459,376 +0.10(+1.39%)
Oct 30, 2015 7.509 7.535 7.363 7.423 9,581,182 -0.03(-0.46%)
Oct 29, 2015 7.432 7.492 7.380 7.457 8,993,340 -0.07(-0.92%)
Oct 28, 2015 7.500 7.587 7.406 7.526 12,803,654 -0.18(-2.35%)
Oct 27, 2015 7.750 7.776 7.595 7.707 14,777,296 -0.10(-1.32%)
Oct 26, 2015 7.793 7.871 7.690 7.810 5,781,447 -0.05(-0.66%)
Oct 23, 2015 7.854 7.879 7.776 7.862 5,923,545 +0.12(+1.56%)
Oct 22, 2015 7.733 7.799 7.664 7.742 4,001,914 +0.04(+0.56%)
Oct 21, 2015 7.724 7.750 7.664 7.699 4,435,515 -0.12(-1.54%)
Oct 20, 2015 7.767 7.871 7.759 7.819 3,315,636 +0.03(+0.33%)
Oct 19, 2015 7.819 7.879 7.750 7.793 3,756,343 -0.14(-1.74%)
Oct 16, 2015 7.854 7.983 7.793 7.931 8,365,578 +0.12(+1.54%)
Oct 15, 2015 7.767 7.828 7.711 7.810 13,980,087 +0.19(+2.49%)
Oct 14, 2015 7.673 7.754 7.578 7.621 7,236,717 -0.03(-0.34%)
Oct 13, 2015 7.828 7.828 7.587 7.647 17,656,314 -0.16(-1.99%)
Oct 12, 2015 7.897 7.922 7.776 7.802 6,233,065 -0.07(-0.88%)
Oct 09, 2015 7.888 7.974 7.819 7.871 8,266,074 +0.13(+1.67%)
Oct 08, 2015 7.673 7.776 7.630 7.742 6,109,004 -0.03(-0.33%)
Oct 07, 2015 7.716 7.862 7.690 7.767 11,311,631 +0.14(+1.81%)
Oct 06, 2015 7.802 7.802 7.591 7.630 13,554,170 -0.22(-2.85%)
Oct 05, 2015 7.759 7.914 7.690 7.854 10,401,575 +0.28(+3.64%)
Oct 02, 2015 7.259 7.604 7.203 7.578 12,251,050 +0.20(+2.68%)
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.