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 (%)
May 31, 2007 7.992 8.057 7.844 7.935 8,152,887 -0.06(-0.71%)
May 30, 2007 7.777 7.999 7.648 7.992 7,872,755 +0.14(+1.76%)
May 29, 2007 7.827 7.927 7.815 7.854 4,287,966 +0.03(+0.41%)
May 25, 2007 7.743 7.830 7.743 7.822 9,386,666 +0.11(+1.38%)
May 24, 2007 7.762 7.847 7.637 7.715 12,127,765 -0.05(-0.62%)
May 23, 2007 7.860 7.895 7.708 7.764 9,293,033 -0.19(-2.33%)
May 22, 2007 7.927 7.992 7.860 7.949 6,984,423 -0.01(-0.13%)
May 21, 2007 7.885 8.002 7.877 7.959 8,942,650 -0.03(-0.33%)
May 18, 2007 7.969 8.034 7.902 7.985 9,895,098 +0.11(+1.40%)
May 17, 2007 7.910 7.952 7.777 7.875 19,162,342 -0.08(-0.99%)
May 16, 2007 7.527 7.979 7.543 7.954 39,326,556 +0.52(+7.03%)
May 15, 2007 7.376 7.460 7.256 7.431 20,355,854 +0.13(+1.78%)
May 14, 2007 7.118 7.341 7.071 7.301 18,527,656 +0.30(+4.24%)
May 11, 2007 6.912 7.021 6.892 7.004 11,069,855 +0.21(+3.02%)
May 10, 2007 6.994 6.984 6.777 6.799 11,318,049 -0.23(-3.21%)
May 09, 2007 6.926 7.068 6.907 7.024 9,993,070 +0.09(+1.25%)
May 08, 2007 6.844 6.949 6.841 6.937 8,168,467 +0.05(+0.70%)
May 07, 2007 6.959 6.976 6.842 6.889 9,238,960 -0.10(-1.39%)
May 04, 2007 6.951 7.051 6.926 6.986 6,755,967 +0.01(+0.19%)
May 03, 2007 6.957 6.982 6.877 6.972 9,968,586 +0.10(+1.43%)
May 02, 2007 6.836 6.911 6.736 6.874 14,131,070 +0.15(+2.23%)
May 01, 2007 6.854 6.854 6.659 6.724 17,825,216 -0.11(-1.54%)
Apr 30, 2007 7.009 7.058 6.802 6.829 26,188,674 -0.64(-8.60%)
Apr 27, 2007 7.593 7.593 7.443 7.471 10,029,100 -0.28(-3.62%)
Apr 26, 2007 7.834 7.834 7.727 7.752 8,409,225 -0.01(-0.15%)
Apr 25, 2007 7.667 7.829 7.667 7.764 11,205,576 +0.20(+2.58%)
Apr 24, 2007 7.593 7.715 7.430 7.568 21,960,544 +0.29(+3.99%)
Apr 23, 2007 7.231 7.325 7.218 7.278 7,959,941 +0.11(+1.54%)
Apr 20, 2007 7.229 7.273 7.143 7.168 11,653,967 +0.10(+1.39%)
Apr 19, 2007 7.046 7.086 6.959 7.069 7,477,694 -0.03(-0.45%)
Apr 18, 2007 7.111 7.218 7.068 7.101 8,032,745 -0.02(-0.21%)
Apr 17, 2007 7.046 7.159 7.044 7.116 10,248,334 +0.04(+0.54%)
Apr 16, 2007 7.034 7.088 6.967 7.078 17,877,120 +0.30(+4.46%)
Apr 13, 2007 6.749 6.777 6.709 6.776 13,842,711 +0.18(+2.78%)
Apr 12, 2007 6.495 6.617 6.425 6.592 8,177,755 +0.12(+1.80%)
Apr 11, 2007 6.540 6.585 6.468 6.475 15,150,493 -0.02(-0.31%)
Apr 10, 2007 6.554 6.614 6.453 6.495 9,390,861 +0.05(+0.72%)
Apr 09, 2007 6.540 6.544 6.447 6.448 8,985,793 +0.05(+0.73%)
Apr 05, 2007 6.415 6.417 6.295 6.402 7,082,094 +0.11(+1.72%)
Apr 04, 2007 6.420 6.420 6.258 6.293 8,931,265 +0.04(+0.64%)
Apr 03, 2007 6.257 6.295 6.203 6.253 13,648,866 +0.16(+2.57%)
Apr 02, 2007 6.016 6.156 6.008 6.096 14,614,839 -0.04(-0.60%)
Mar 30, 2007 6.373 6.383 6.106 6.133 36,186,812 -0.46(-6.94%)
Mar 29, 2007 6.652 6.704 6.584 6.590 11,339,201 +0.03(+0.48%)
Mar 28, 2007 6.592 6.625 6.458 6.559 12,687,885 -0.04(-0.63%)
Mar 27, 2007 6.776 6.792 6.584 6.600 8,590,313 -0.20(-2.94%)
Mar 26, 2007 6.809 6.809 6.675 6.801 8,073,791 -0.02(-0.24%)
Mar 23, 2007 6.826 6.859 6.784 6.817 12,388,123 +0.07(+1.09%)
Mar 22, 2007 6.859 6.891 6.725 6.744 13,645,780 +0.02(+0.25%)
Mar 21, 2007 6.650 6.782 6.575 6.727 17,258,816 +0.28(+4.38%)
Mar 20, 2007 6.342 6.479 6.302 6.445 8,779,065 +0.08(+1.23%)
Mar 19, 2007 6.325 6.425 6.323 6.367 9,010,571 +0.21(+3.36%)
Mar 16, 2007 6.285 6.292 6.093 6.160 19,482,202 -0.15(-2.38%)
Mar 15, 2007 6.473 6.473 6.297 6.310 11,901,903 -0.18(-2.73%)
Mar 14, 2007 6.300 6.492 6.272 6.487 12,810,573 +0.15(+2.40%)
Mar 13, 2007 6.720 6.720 6.307 6.335 17,567,118 -0.39(-5.74%)
Mar 12, 2007 6.680 6.769 6.640 6.720 6,953,863 +0.07(+1.05%)
Mar 09, 2007 6.796 6.814 6.594 6.650 7,626,779 -0.10(-1.46%)
Mar 08, 2007 6.993 6.993 6.675 6.749 14,095,879 +0.25(+3.80%)
Mar 07, 2007 6.509 6.550 6.442 6.502 10,782,832 -0.08(-1.19%)
Mar 06, 2007 6.634 6.924 6.510 6.580 25,277,786 +0.26(+4.17%)
Mar 05, 2007 6.051 6.400 5.924 6.317 29,588,720 +0.09(+1.42%)
Mar 02, 2007 6.352 6.400 6.196 6.228 10,559,925 -0.10(-1.53%)
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.