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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2020 9.595 9.722 9.536 9.663 4,276,349 -0.02(-0.20%)
Sep 29, 2020 9.673 9.712 9.599 9.683 4,852,373 +0.03(+0.31%)
Sep 28, 2020 9.732 9.767 9.644 9.653 5,698,652 +0.22(+2.29%)
Sep 25, 2020 9.319 9.447 9.231 9.437 5,499,443 +0.29(+3.23%)
Sep 24, 2020 9.044 9.236 9.005 9.142 11,035,835 -0.19(-2.00%)
Sep 23, 2020 9.516 9.516 9.319 9.329 6,350,421 -0.24(-2.47%)
Sep 22, 2020 9.595 9.604 9.418 9.565 5,636,475 +0.02(+0.21%)
Sep 21, 2020 9.447 9.545 9.290 9.545 8,010,006 -0.32(-3.29%)
Sep 18, 2020 9.899 9.919 9.791 9.870 5,295,993 -0.06(-0.59%)
Sep 17, 2020 9.889 9.958 9.840 9.929 4,716,312 -0.11(-1.08%)
Sep 16, 2020 10.06 10.17 10.02 10.04 5,965,288 +0.04(+0.39%)
Sep 15, 2020 9.978 10.06 9.934 9.998 6,630,749 +0.21(+2.11%)
Sep 14, 2020 9.870 9.870 9.732 9.791 5,330,021 -0.14(-1.39%)
Sep 11, 2020 9.978 10.03 9.830 9.929 7,060,714 +0.05(+0.50%)
Sep 10, 2020 10.11 10.14 9.870 9.880 4,997,739 -0.13(-1.28%)
Sep 09, 2020 9.988 10.10 9.948 10.01 13,830,930 -0.04(-0.39%)
Sep 08, 2020 10.02 10.17 9.958 10.05 6,598,330 -0.10(-0.97%)
Sep 04, 2020 10.26 10.27 9.870 10.14 12,559,038 -0.09(-0.86%)
Sep 03, 2020 10.47 10.51 10.14 10.23 12,772,418 -0.43(-4.05%)
Sep 02, 2020 10.66 10.70 10.51 10.67 5,229,718 -0.03(-0.28%)
Sep 01, 2020 10.67 10.73 10.59 10.70 5,715,880 +0.14(+1.30%)
Aug 31, 2020 10.60 10.61 10.49 10.56 6,719,804 -0.49(-4.45%)
Aug 28, 2020 10.98 11.08 10.95 11.05 8,818,518 +0.55(+5.24%)
Aug 27, 2020 10.47 10.61 10.42 10.50 19,684,410 +0.15(+1.42%)
Aug 26, 2020 10.51 10.51 10.25 10.35 12,374,373 -0.15(-1.40%)
Aug 25, 2020 10.35 10.51 10.25 10.50 10,824,456 +0.29(+2.89%)
Aug 24, 2020 10.24 10.34 10.19 10.20 10,207,422 +0.21(+2.06%)
Aug 21, 2020 9.919 10.01 9.826 9.998 14,090,402 +0.12(+1.19%)
Aug 20, 2020 9.732 9.909 9.703 9.880 8,166,275 +0.00(+0.00%)
Aug 19, 2020 9.978 10.02 9.860 9.880 7,549,996 -0.17(-1.66%)
Aug 18, 2020 9.909 10.06 9.850 10.05 23,620,932 +0.29(+3.02%)
Aug 17, 2020 9.624 9.767 9.516 9.752 14,636,831 +0.16(+1.64%)
Aug 14, 2020 9.673 9.742 9.585 9.595 5,887,624 -0.31(-3.17%)
Aug 13, 2020 9.870 9.968 9.840 9.909 7,002,289 -0.03(-0.30%)
Aug 12, 2020 9.850 9.948 9.821 9.939 7,787,662 -0.03(-0.30%)
Aug 11, 2020 9.791 10.02 9.722 9.968 10,657,314 +0.18(+1.81%)
Aug 10, 2020 9.614 9.968 9.585 9.791 8,042,663 +0.33(+3.53%)
Aug 07, 2020 9.427 9.481 9.368 9.457 3,770,732 +0.00(+0.00%)
Aug 06, 2020 9.418 9.521 9.339 9.457 5,397,768 +0.13(+1.37%)
Aug 05, 2020 9.368 9.383 9.290 9.329 4,089,619 +0.11(+1.17%)
Aug 04, 2020 9.290 9.359 9.182 9.221 5,591,029 +0.08(+0.86%)
Aug 03, 2020 9.162 9.172 9.064 9.142 5,191,295 -0.09(-0.96%)
Jul 31, 2020 9.231 9.231 9.093 9.231 6,575,080 +0.04(+0.43%)
Jul 30, 2020 9.152 9.211 9.044 9.191 6,075,291 -0.21(-2.20%)
Jul 29, 2020 9.388 9.403 9.319 9.398 5,445,353 +0.00(+0.00%)
Jul 28, 2020 9.437 9.462 9.329 9.398 10,090,184 -0.29(-2.94%)
Jul 27, 2020 9.526 9.732 9.477 9.683 10,367,775 -0.42(-4.18%)
Jul 24, 2020 10.03 10.14 9.958 10.11 2,702,216 -0.07(-0.68%)
Jul 23, 2020 10.47 10.47 10.14 10.17 4,819,168 -0.05(-0.48%)
Jul 22, 2020 10.15 10.27 10.10 10.22 8,619,452 -0.20(-1.89%)
Jul 21, 2020 10.16 10.50 10.16 10.42 16,729,320 +0.57(+5.79%)
Jul 20, 2020 9.496 9.899 9.477 9.850 8,905,196 +0.61(+6.60%)
Jul 17, 2020 9.349 9.368 9.231 9.241 3,586,102 +0.14(+1.51%)
Jul 16, 2020 9.132 9.132 9.044 9.103 4,724,348 -0.13(-1.38%)
Jul 15, 2020 9.280 9.314 9.201 9.231 4,019,659 +0.07(+0.75%)
Jul 14, 2020 9.074 9.191 9.015 9.162 4,475,595 -0.11(-1.17%)
Jul 13, 2020 9.309 9.418 9.221 9.270 5,760,905 -0.29(-2.98%)
Jul 10, 2020 9.427 9.573 9.339 9.555 3,352,033 -0.02(-0.21%)
Jul 09, 2020 9.712 9.727 9.467 9.575 5,152,531 -0.15(-1.52%)
Jul 08, 2020 9.644 9.801 9.590 9.722 3,645,666 -0.02(-0.20%)
Jul 07, 2020 9.791 9.919 9.703 9.742 5,233,413 +0.12(+1.23%)
Jul 06, 2020 9.575 9.624 9.467 9.624 5,290,305 +0.16(+1.66%)
Jul 02, 2020 9.595 9.595 9.408 9.467 4,297,361 +0.03(+0.31%)
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.