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

Icici Bank Ltd ADR (NY: IBN )

27.10 -0.09 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2002 1.014 1.022 0.9907 1.022 126,549 +0.00(+0.00%)
Dec 30, 2002 1.032 1.039 1.011 1.022 90,937 -0.01(-0.91%)
Dec 27, 2002 1.022 1.038 1.006 1.032 280,444 +0.02(+1.70%)
Dec 26, 2002 1.038 1.054 1.014 1.014 57,869 -0.01(-0.77%)
Dec 24, 2002 1.027 1.027 0.9985 1.022 103,020 -0.00(-0.31%)
Dec 23, 2002 1.046 1.046 1.022 1.025 532,907 -0.03(-2.69%)
Dec 20, 2002 1.022 1.058 1.022 1.054 295,706 +0.03(+2.45%)
Dec 19, 2002 1.011 1.032 1.011 1.028 703,971 +0.00(+0.15%)
Dec 18, 2002 1.054 1.054 1.021 1.027 2,700,784 -0.03(-2.54%)
Dec 17, 2002 1.046 1.054 1.038 1.054 1,506,512 +0.01(+0.75%)
Dec 16, 2002 1.093 1.093 1.038 1.046 920,187 -0.06(-5.00%)
Dec 13, 2002 1.047 1.101 1.035 1.101 2,400,626 +0.05(+5.10%)
Dec 12, 2002 0.9750 1.054 0.9734 1.047 2,911,912 +0.07(+7.42%)
Dec 11, 2002 0.9671 0.9750 0.9514 0.9750 3,803,482 +0.05(+5.08%)
Dec 10, 2002 0.9136 0.9388 0.9121 0.9278 893,478 +0.01(+1.55%)
Dec 09, 2002 0.9121 0.9199 0.9121 0.9136 153,894 +0.00(+0.35%)
Dec 06, 2002 0.9199 0.9309 0.8963 0.9105 180,603 -0.02(-1.86%)
Dec 05, 2002 0.8963 0.9278 0.8932 0.9278 359,934 +0.04(+4.42%)
Dec 04, 2002 0.9121 0.9136 0.8806 0.8885 765,656 -0.03(-3.09%)
Dec 03, 2002 0.9278 0.9356 0.8979 0.9168 167,884 -0.01(-1.19%)
Dec 02, 2002 0.9294 0.9435 0.9262 0.9278 600,951 -0.02(-1.67%)
Nov 29, 2002 0.9419 0.9435 0.9309 0.9435 116,374 +0.00(+0.33%)
Nov 27, 2002 0.9671 0.9671 0.8963 0.9404 8,475,642 -0.02(-1.64%)
Nov 26, 2002 0.9498 0.9608 0.9498 0.9561 1,247,689 +0.01(+0.66%)
Nov 25, 2002 0.8617 0.9592 0.8617 0.9498 3,217,793 +0.00(+0.00%)
Nov 22, 2002 0.8649 0.9514 0.8633 0.9498 2,723,041 +0.12(+14.18%)
Nov 21, 2002 0.8334 0.8334 0.8224 0.8319 534,815 +0.01(+0.76%)
Nov 20, 2002 0.8020 0.8287 0.8020 0.8256 1,513,507 +0.02(+2.54%)
Nov 19, 2002 0.8146 0.8146 0.8004 0.8051 781,554 -0.01(-1.16%)
Nov 18, 2002 0.8177 0.8240 0.8098 0.8146 1,244,510 -0.00(-0.19%)
Nov 15, 2002 0.8130 0.8240 0.8067 0.8161 1,849,277 +0.01(+0.78%)
Nov 14, 2002 0.7941 0.8177 0.7863 0.8098 3,900,779 +0.05(+5.97%)
Nov 13, 2002 0.7705 0.7705 0.7454 0.7642 696,976 +0.00(+0.41%)
Nov 12, 2002 0.7705 0.7910 0.7391 0.7611 4,157,058 -0.08(-9.53%)
Nov 11, 2002 0.8665 0.8743 0.8413 0.8413 129,093 -0.03(-3.25%)
Nov 08, 2002 0.8649 0.8885 0.8649 0.8696 301,429 +0.02(+2.41%)
Nov 07, 2002 0.8885 0.8885 0.8429 0.8492 228,933 -0.04(-4.42%)
Nov 06, 2002 0.8853 0.8932 0.8806 0.8885 262,638 +0.01(+0.71%)
Nov 05, 2002 0.9309 0.9309 0.8806 0.8822 394,275 -0.05(-5.71%)
Nov 04, 2002 0.9482 0.9482 0.9168 0.9356 958,978 -0.01(-0.83%)
Nov 01, 2002 0.9655 0.9655 0.9372 0.9435 1,397,768 -0.02(-2.44%)
Oct 31, 2002 0.9419 0.9875 0.9404 0.9671 1,168,834 +0.03(+2.67%)
Oct 30, 2002 0.9356 0.9435 0.9341 0.9419 242,288 +0.02(+1.87%)
Oct 29, 2002 0.9624 0.9624 0.9042 0.9246 120,190 -0.04(-3.92%)
Oct 28, 2002 0.9435 0.9718 0.9404 0.9624 1,046,100 +0.04(+4.08%)
Oct 25, 2002 0.8963 0.9278 0.8963 0.9246 1,554,206 +0.02(+2.44%)
Oct 24, 2002 0.9010 0.9058 0.9010 0.9026 1,860,723 +0.00(+0.17%)
Oct 23, 2002 0.8869 0.9010 0.8822 0.9010 1,155,480 +0.01(+1.42%)
Oct 22, 2002 0.9231 0.9231 0.8869 0.8885 1,065,814 -0.03(-3.75%)
Oct 21, 2002 0.9278 0.9356 0.9199 0.9231 198,409 +0.00(+0.34%)
Oct 18, 2002 0.9372 0.9372 0.9026 0.9199 564,703 -0.02(-1.68%)
Oct 17, 2002 0.9435 0.9529 0.9294 0.9356 394,275 -0.00(-0.50%)
Oct 16, 2002 0.9435 0.9466 0.9309 0.9404 696,340 +0.01(+0.67%)
Oct 15, 2002 0.9278 0.9482 0.9073 0.9341 56,597 +0.02(+2.41%)
Oct 14, 2002 0.9042 0.9199 0.9042 0.9121 572,334 +0.00(+0.00%)
Oct 11, 2002 0.8963 0.9278 0.8963 0.9121 852,778 +0.00(+0.35%)
Oct 10, 2002 0.8963 0.9105 0.8963 0.9089 282,351 -0.00(-0.17%)
Oct 09, 2002 0.9073 0.9278 0.8963 0.9105 400,634 -0.00(-0.52%)
Oct 08, 2002 0.9435 0.9435 0.8806 0.9152 328,774 -0.04(-4.12%)
Oct 07, 2002 0.9750 0.9828 0.9309 0.9545 167,248 -0.02(-1.78%)
Oct 04, 2002 0.9718 0.9718 0.9592 0.9718 96,660 +0.00(+0.49%)
Oct 03, 2002 0.9592 0.9671 0.9592 0.9671 227,026 +0.01(+0.99%)
Oct 02, 2002 0.9655 0.9655 0.9529 0.9577 1,114,145 +0.02(+2.18%)
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.