Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Icici Bank Ltd ADR (NY: IBN )

31.38 +0.60 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2006 3.922 3.970 3.838 3.947 8,199,626 -0.06(-1.46%)
Jun 29, 2006 3.788 4.014 3.775 4.005 15,495,639 +0.25(+6.71%)
Jun 28, 2006 3.767 3.805 3.640 3.753 11,009,933 -0.01(-0.18%)
Jun 27, 2006 3.863 3.885 3.747 3.760 7,799,352 -0.09(-2.21%)
Jun 26, 2006 3.863 3.883 3.797 3.845 8,317,071 -0.08(-1.92%)
Jun 23, 2006 4.004 4.004 3.870 3.920 9,470,556 -0.13(-3.09%)
Jun 22, 2006 4.147 4.162 4.024 4.045 5,453,434 -0.09(-2.14%)
Jun 21, 2006 4.092 4.197 4.065 4.134 6,120,957 +0.04(+0.94%)
Jun 20, 2006 3.945 4.099 3.928 4.095 9,082,866 +0.15(+3.76%)
Jun 19, 2006 4.147 4.167 3.944 3.947 7,052,733 -0.19(-4.64%)
Jun 16, 2006 4.252 4.256 4.064 4.139 9,978,688 -0.13(-2.94%)
Jun 15, 2006 3.923 4.297 3.923 4.264 17,066,176 +0.42(+10.94%)
Jun 14, 2006 3.838 3.855 3.757 3.843 10,765,455 +0.09(+2.36%)
Jun 13, 2006 3.705 3.880 3.671 3.755 10,414,915 -0.03(-0.66%)
Jun 12, 2006 3.888 3.890 3.760 3.780 8,818,014 -0.16(-4.11%)
Jun 09, 2006 4.089 4.089 3.922 3.942 8,149,292 -0.01(-0.34%)
Jun 08, 2006 4.014 4.024 3.603 3.955 33,621,824 -0.18(-4.44%)
Jun 07, 2006 4.175 4.239 4.120 4.139 11,443,164 -0.08(-1.90%)
Jun 06, 2006 4.284 4.301 4.112 4.219 8,720,342 -0.03(-0.78%)
Jun 05, 2006 4.541 4.541 4.246 4.252 5,341,981 -0.29(-6.32%)
Jun 02, 2006 4.548 4.641 4.511 4.539 6,823,234 +0.06(+1.30%)
Jun 01, 2006 4.372 4.481 4.319 4.481 7,003,597 +0.04(+0.94%)
May 31, 2006 4.414 4.439 4.347 4.439 8,630,460 +0.05(+1.03%)
May 30, 2006 4.508 4.509 4.322 4.394 7,417,054 -0.20(-4.29%)
May 26, 2006 4.539 4.604 4.509 4.591 6,481,084 +0.10(+2.12%)
May 25, 2006 4.449 4.509 4.257 4.496 9,884,013 +0.14(+3.22%)
May 24, 2006 4.306 4.489 4.217 4.356 11,413,204 -0.10(-2.21%)
May 23, 2006 4.506 4.586 4.451 4.454 12,132,259 +0.06(+1.37%)
May 22, 2006 4.422 4.439 4.197 4.394 11,519,264 -0.16(-3.48%)
May 19, 2006 4.536 4.619 4.422 4.553 7,768,792 -0.05(-1.09%)
May 18, 2006 4.623 4.648 4.548 4.603 4,875,194 -0.03(-0.72%)
May 17, 2006 4.848 4.850 4.539 4.636 8,499,832 -0.21(-4.40%)
May 16, 2006 4.656 4.908 4.656 4.850 5,202,364 +0.22(+4.80%)
May 15, 2006 4.678 4.681 4.619 4.628 7,665,727 -0.16(-3.41%)
May 12, 2006 4.865 4.865 4.745 4.791 5,422,874 -0.15(-3.07%)
May 11, 2006 5.007 5.123 4.891 4.943 4,714,006 -0.11(-2.15%)
May 10, 2006 5.040 5.130 5.032 5.052 4,091,424 +0.02(+0.40%)
May 09, 2006 5.027 5.045 4.931 5.032 2,069,081 +0.00(+0.10%)
May 08, 2006 5.007 5.035 4.973 5.027 5,516,951 +0.03(+0.57%)
May 05, 2006 5.023 5.038 4.990 4.998 4,700,224 -0.03(-0.50%)
May 04, 2006 4.962 5.038 4.923 5.023 10,778,637 +0.11(+2.31%)
May 03, 2006 4.988 5.020 4.850 4.910 10,764,855 -0.05(-0.94%)
May 02, 2006 4.856 4.973 4.856 4.957 13,780,693 +0.18(+3.77%)
May 01, 2006 4.698 4.818 4.698 4.776 13,645,870 +0.20(+4.34%)
Apr 28, 2006 4.486 4.698 4.486 4.578 10,636,624 +0.29(+6.73%)
Apr 27, 2006 4.606 4.611 4.284 4.289 15,333,852 -0.29(-6.38%)
Apr 26, 2006 4.538 4.603 4.526 4.581 3,573,704 +0.09(+1.93%)
Apr 25, 2006 4.501 4.553 4.454 4.494 4,258,005 -0.05(-1.07%)
Apr 24, 2006 4.673 4.673 4.456 4.543 7,231,897 -0.15(-3.17%)
Apr 21, 2006 4.745 4.748 4.678 4.691 4,017,721 -0.01(-0.14%)
Apr 20, 2006 4.469 4.730 4.469 4.698 16,030,736 +0.17(+3.76%)
Apr 19, 2006 4.623 4.623 4.526 4.528 4,472,523 -0.06(-1.27%)
Apr 18, 2006 4.589 4.608 4.554 4.586 7,527,908 +0.10(+2.16%)
Apr 17, 2006 4.618 4.618 4.466 4.489 6,759,718 +0.07(+1.62%)
Apr 13, 2006 4.421 4.459 4.371 4.417 7,158,194 -0.00(-0.08%)
Apr 12, 2006 4.506 4.523 4.406 4.421 11,852,426 -0.10(-2.18%)
Apr 11, 2006 4.673 4.674 4.519 4.519 7,883,242 -0.15(-3.11%)
Apr 10, 2006 4.705 4.705 4.658 4.664 5,271,274 -0.04(-0.89%)
Apr 07, 2006 4.838 4.840 4.705 4.706 4,545,627 -0.13(-2.73%)
Apr 06, 2006 4.903 4.987 4.828 4.838 5,812,962 -0.05(-1.06%)
Apr 05, 2006 4.881 4.950 4.865 4.890 7,414,657 -0.03(-0.68%)
Apr 04, 2006 4.900 4.950 4.848 4.923 5,531,332 -0.05(-0.97%)
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.