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 (%)
Aug 31, 2007 7.086 7.451 7.043 7.418 26,014,818 +0.53(+7.63%)
Aug 30, 2007 6.959 7.068 6.864 6.892 17,001,460 -0.18(-2.55%)
Aug 29, 2007 7.134 7.181 6.942 7.073 18,651,094 +0.08(+1.15%)
Aug 28, 2007 7.250 7.303 6.984 6.993 20,093,398 -0.35(-4.73%)
Aug 27, 2007 7.318 7.508 7.176 7.340 21,893,618 +0.25(+3.56%)
Aug 24, 2007 6.926 7.133 6.859 7.088 10,420,308 +0.18(+2.54%)
Aug 23, 2007 6.969 7.091 6.857 6.912 13,001,117 -0.16(-2.27%)
Aug 22, 2007 6.984 7.134 6.951 7.073 16,097,848 +0.26(+3.75%)
Aug 21, 2007 6.781 6.849 6.600 6.817 14,400,279 -0.17(-2.48%)
Aug 20, 2007 7.268 7.280 6.827 6.991 11,971,670 -0.17(-2.40%)
Aug 17, 2007 6.957 7.426 6.804 7.163 40,849,524 +0.82(+12.86%)
Aug 16, 2007 6.383 6.507 6.008 6.347 33,995,732 -0.24(-3.58%)
Aug 15, 2007 6.926 6.961 6.582 6.582 24,936,222 -0.43(-6.10%)
Aug 14, 2007 7.258 7.293 6.942 7.009 14,100,672 -0.17(-2.33%)
Aug 13, 2007 7.241 7.328 7.126 7.176 8,231,983 +0.10(+1.44%)
Aug 10, 2007 6.842 7.193 6.776 7.074 13,200,050 +0.13(+1.90%)
Aug 09, 2007 7.176 7.281 6.869 6.942 29,629,382 -0.44(-5.99%)
Aug 08, 2007 7.234 7.428 7.234 7.385 20,665,048 +0.36(+5.08%)
Aug 07, 2007 7.218 7.218 7.018 7.028 31,652,210 -0.24(-3.26%)
Aug 06, 2007 7.316 7.316 6.892 7.265 29,097,414 +0.08(+1.16%)
Aug 03, 2007 7.219 7.460 7.168 7.181 16,300,682 -0.28(-3.74%)
Aug 02, 2007 7.675 7.675 7.370 7.460 12,120,275 -0.01(-0.07%)
Aug 01, 2007 7.226 7.465 7.159 7.465 21,706,868 +0.07(+0.93%)
Jul 31, 2007 7.844 7.927 7.370 7.396 21,063,884 -0.28(-3.69%)
Jul 30, 2007 7.618 7.697 7.436 7.680 19,333,596 +0.31(+4.21%)
Jul 27, 2007 7.538 7.720 7.320 7.370 27,661,454 -0.19(-2.52%)
Jul 26, 2007 7.869 7.879 7.343 7.560 24,065,638 -0.40(-4.99%)
Jul 25, 2007 8.186 8.254 7.904 7.957 16,135,605 -0.09(-1.14%)
Jul 24, 2007 8.394 8.394 8.001 8.049 16,840,062 -0.36(-4.23%)
Jul 23, 2007 8.449 8.538 8.219 8.404 18,434,178 -0.34(-3.93%)
Jul 20, 2007 8.773 8.807 8.700 8.748 12,179,597 -0.14(-1.52%)
Jul 19, 2007 8.700 8.917 8.670 8.883 18,113,600 +0.28(+3.26%)
Jul 18, 2007 8.660 8.738 8.486 8.603 11,023,116 -0.07(-0.75%)
Jul 17, 2007 8.770 8.812 8.668 8.668 10,058,384 -0.12(-1.31%)
Jul 16, 2007 8.756 8.832 8.660 8.783 8,888,721 -0.05(-0.57%)
Jul 13, 2007 8.792 8.878 8.613 8.833 9,318,955 +0.09(+0.97%)
Jul 12, 2007 8.605 8.802 8.526 8.748 22,976,210 +0.34(+4.01%)
Jul 11, 2007 8.419 8.433 8.271 8.411 9,664,102 +0.04(+0.44%)
Jul 10, 2007 8.560 8.590 8.344 8.374 10,184,818 -0.26(-3.03%)
Jul 09, 2007 8.511 8.670 8.446 8.636 11,199,285 +0.08(+0.88%)
Jul 06, 2007 8.543 8.580 8.438 8.561 6,834,020 +0.00(+0.04%)
Jul 05, 2007 8.528 8.663 8.471 8.558 7,846,090 +0.15(+1.75%)
Jul 03, 2007 8.403 8.469 8.343 8.411 4,406,010 +0.06(+0.70%)
Jul 02, 2007 8.261 8.383 8.236 8.353 7,907,809 +0.15(+1.83%)
Jun 29, 2007 8.211 8.418 8.179 8.202 16,019,327 -0.01(-0.12%)
Jun 28, 2007 8.176 8.276 8.146 8.212 11,516,867 +0.04(+0.45%)
Jun 27, 2007 8.094 8.176 7.935 8.176 13,779,494 +0.06(+0.74%)
Jun 26, 2007 8.111 8.176 8.094 8.116 11,432,966 +0.03(+0.37%)
Jun 25, 2007 8.144 8.239 8.034 8.086 28,883,866 -0.20(-2.40%)
Jun 22, 2007 8.261 8.341 8.231 8.284 7,666,926 +0.04(+0.42%)
Jun 21, 2007 8.111 8.294 8.012 8.249 12,808,171 +0.20(+2.47%)
Jun 20, 2007 8.344 8.489 8.044 8.051 16,165,559 -0.24(-2.92%)
Jun 19, 2007 8.094 8.336 8.089 8.293 13,199,457 +0.42(+5.39%)
Jun 18, 2007 7.872 7.992 7.779 7.869 7,082,693 +0.08(+1.03%)
Jun 15, 2007 7.804 7.885 7.770 7.789 10,779,237 +0.01(+0.15%)
Jun 14, 2007 7.718 7.807 7.660 7.777 8,954,634 +0.02(+0.22%)
Jun 13, 2007 7.844 7.875 7.693 7.760 10,777,439 -0.14(-1.80%)
Jun 12, 2007 7.844 8.072 7.728 7.902 13,011,903 +0.08(+0.96%)
Jun 11, 2007 7.732 7.864 7.670 7.827 5,114,879 +0.01(+0.13%)
Jun 08, 2007 7.577 7.882 7.512 7.817 10,196,203 +0.15(+1.91%)
Jun 07, 2007 7.810 7.807 7.510 7.670 11,879,421 -0.14(-1.75%)
Jun 06, 2007 7.979 7.877 7.720 7.807 10,621,044 -0.19(-2.42%)
Jun 05, 2007 8.052 8.086 7.902 8.001 4,056,669 -0.09(-1.05%)
Jun 04, 2007 8.052 8.119 8.011 8.086 6,711,781 -0.01(-0.16%)
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.