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

Icici Bank Ltd ADR (NY: IBN )

27.55 +0.02 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2014 7.177 7.247 7.087 7.137 13,802,940 -0.12(-1.68%)
Apr 29, 2014 7.266 7.284 7.217 7.259 7,388,098 +0.00(+0.05%)
Apr 28, 2014 7.279 7.304 7.180 7.256 4,648,359 +0.07(+1.02%)
Apr 25, 2014 7.232 7.318 7.159 7.182 14,769,321 -0.16(-2.23%)
Apr 24, 2014 7.408 7.472 7.309 7.346 5,510,788 -0.03(-0.36%)
Apr 23, 2014 7.323 7.386 7.321 7.373 5,453,297 +0.05(+0.69%)
Apr 22, 2014 7.418 7.421 7.282 7.323 5,836,221 -0.10(-1.29%)
Apr 21, 2014 7.468 7.468 7.356 7.418 3,163,767 -0.03(-0.38%)
Apr 17, 2014 7.349 7.446 7.446 7.446 38,700,204 +0.22(+3.01%)
Apr 16, 2014 7.135 7.257 7.132 7.229 7,197,879 +0.09(+1.29%)
Apr 15, 2014 7.164 7.194 6.948 7.137 6,959,622 -0.10(-1.41%)
Apr 14, 2014 7.192 7.259 7.150 7.239 5,953,081 +0.10(+1.41%)
Apr 11, 2014 7.201 7.291 7.132 7.139 8,083,894 -0.07(-0.93%)
Apr 10, 2014 7.448 7.456 7.204 7.206 6,925,531 -0.28(-3.80%)
Apr 09, 2014 7.430 7.493 7.363 7.490 15,491,717 +0.22(+3.04%)
Apr 08, 2014 7.214 7.284 7.174 7.269 7,213,944 +0.13(+1.76%)
Apr 07, 2014 7.134 7.239 7.110 7.144 6,693,688 -0.06(-0.84%)
Apr 04, 2014 7.237 7.303 7.185 7.204 9,237,051 +0.06(+0.82%)
Apr 03, 2014 7.338 7.343 7.095 7.145 14,164,203 -0.27(-3.61%)
Apr 02, 2014 7.465 7.505 7.388 7.413 9,674,824 +0.01(+0.11%)
Apr 01, 2014 7.239 7.433 7.234 7.405 15,115,919 +0.08(+1.07%)
Mar 31, 2014 7.363 7.397 7.309 7.326 9,927,377 +0.00(+0.05%)
Mar 28, 2014 7.436 7.518 7.298 7.323 9,178,495 -0.03(-0.41%)
Mar 27, 2014 7.356 7.425 7.334 7.353 7,054,743 +0.05(+0.62%)
Mar 26, 2014 7.299 7.400 7.231 7.308 14,104,249 +0.09(+1.25%)
Mar 25, 2014 7.217 7.237 7.167 7.217 7,927,587 +0.09(+1.29%)
Mar 24, 2014 7.167 7.237 7.110 7.125 6,474,939 +0.17(+2.43%)
Mar 21, 2014 7.015 7.043 6.926 6.956 8,718,649 -0.04(-0.57%)
Mar 20, 2014 7.015 7.077 6.955 6.996 11,670,877 -0.09(-1.27%)
Mar 19, 2014 6.868 7.189 6.868 7.087 13,663,570 +0.15(+2.15%)
Mar 18, 2014 6.874 6.976 6.844 6.938 8,292,480 +0.04(+0.56%)
Mar 17, 2014 6.812 6.910 6.802 6.899 6,079,663 +0.13(+1.90%)
Mar 14, 2014 6.786 6.851 6.736 6.771 11,993,106 +0.02(+0.25%)
Mar 13, 2014 6.985 7.002 6.700 6.754 18,838,880 -0.19(-2.79%)
Mar 12, 2014 6.834 6.958 6.791 6.948 9,947,567 +0.10(+1.44%)
Mar 11, 2014 6.891 6.965 6.811 6.849 17,556,358 -0.05(-0.75%)
Mar 10, 2014 6.710 6.921 6.642 6.901 17,023,486 +0.16(+2.38%)
Mar 07, 2014 6.707 6.814 6.699 6.741 36,125,964 +0.21(+3.23%)
Mar 06, 2014 6.389 6.567 6.381 6.530 16,216,068 +0.21(+3.33%)
Mar 05, 2014 6.177 6.327 6.138 6.319 14,571,204 +0.20(+3.22%)
Mar 04, 2014 6.031 6.148 6.030 6.122 12,523,358 +0.20(+3.39%)
Mar 03, 2014 5.821 5.931 5.804 5.921 14,652,718 -0.05(-0.78%)
Feb 28, 2014 5.931 6.006 5.931 5.968 14,655,062 +0.07(+1.22%)
Feb 27, 2014 5.837 5.933 5.799 5.896 5,939,151 +0.10(+1.64%)
Feb 26, 2014 5.806 5.829 5.732 5.801 6,515,750 -0.01(-0.09%)
Feb 25, 2014 5.770 5.834 5.637 5.806 9,273,168 +0.01(+0.17%)
Feb 24, 2014 5.765 5.871 5.754 5.796 7,970,478 +0.04(+0.73%)
Feb 21, 2014 5.727 5.764 5.673 5.754 7,935,592 +0.04(+0.73%)
Feb 20, 2014 5.677 5.732 5.613 5.712 7,069,594 +0.06(+1.04%)
Feb 19, 2014 5.714 5.747 5.638 5.653 6,619,493 -0.10(-1.74%)
Feb 18, 2014 5.789 5.797 5.747 5.754 7,186,221 +0.15(+2.66%)
Feb 14, 2014 5.551 5.605 5.605 5.605 16,169,428 +0.03(+0.60%)
Feb 13, 2014 5.501 5.575 5.446 5.571 6,719,576 -0.06(-1.13%)
Feb 12, 2014 5.620 5.750 5.612 5.635 8,612,981 +0.09(+1.60%)
Feb 11, 2014 5.421 5.566 5.418 5.546 9,204,006 +0.14(+2.66%)
Feb 10, 2014 5.351 5.451 5.344 5.402 8,011,648 +0.03(+0.62%)
Feb 07, 2014 5.384 5.386 5.311 5.369 10,625,188 +0.02(+0.31%)
Feb 06, 2014 5.307 5.360 5.213 5.352 10,009,453 +0.07(+1.33%)
Feb 05, 2014 5.423 5.423 5.230 5.282 9,953,659 -0.18(-3.25%)
Feb 04, 2014 5.356 5.479 5.332 5.459 13,105,989 +0.28(+5.36%)
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.