Icici Bank Ltd ADR (NY: IBN )

26.99 +0.64 (+2.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 26.69 27.09 26.59 26.99 7,630,974 +0.64(+2.43%)
Jun 17, 2024 26.26 26.38 26.17 26.35 5,252,459 +0.09(+0.34%)
Jun 14, 2024 26.00 26.30 25.96 26.26 11,818,930 +0.22(+0.84%)
Jun 13, 2024 26.33 26.34 25.96 26.04 7,808,581 -0.41(-1.55%)
Jun 12, 2024 26.51 26.67 26.43 26.45 8,576,483 +0.05(+0.19%)
Jun 11, 2024 26.50 26.60 26.30 26.40 6,986,309 -0.28(-1.05%)
Jun 10, 2024 26.65 26.75 26.55 26.68 3,401,557 +0.00(+0.00%)
Jun 07, 2024 26.76 26.76 26.62 26.68 3,665,366 +0.21(+0.79%)
Jun 06, 2024 26.68 26.80 26.46 26.47 4,327,849 -0.20(-0.75%)
Jun 05, 2024 26.78 26.88 26.28 26.67 7,754,110 +0.90(+3.49%)
Jun 04, 2024 26.06 26.07 25.12 25.77 11,343,433 -2.55(-9.00%)
Jun 03, 2024 27.58 28.37 27.53 28.32 6,925,664 +1.58(+5.91%)
May 31, 2024 26.77 26.78 26.54 26.74 3,814,916 +0.10(+0.38%)
May 30, 2024 26.56 26.74 26.55 26.64 7,077,498 +0.27(+1.02%)
May 29, 2024 26.37 26.48 26.25 26.37 3,442,433 -0.43(-1.60%)
May 28, 2024 27.03 27.18 26.78 26.80 5,448,612 -0.52(-1.90%)
May 24, 2024 27.11 27.36 27.11 27.32 2,190,379 +0.23(+0.85%)
May 23, 2024 27.28 27.38 26.99 27.09 3,038,156 +0.32(+1.20%)
May 22, 2024 26.86 26.88 26.75 26.77 1,825,332 -0.23(-0.85%)
May 21, 2024 27.00 27.13 26.98 27.00 4,435,755 -0.08(-0.30%)
May 20, 2024 27.29 27.30 27.06 27.08 1,859,535 -0.13(-0.48%)
May 17, 2024 27.15 27.24 27.12 27.21 1,913,168 +0.11(+0.41%)
May 16, 2024 27.28 27.30 27.02 27.10 3,894,754 -0.09(-0.33%)
May 15, 2024 27.00 27.24 26.92 27.19 2,834,474 +0.29(+1.08%)
May 14, 2024 26.85 26.91 26.80 26.90 1,893,822 +0.00(+0.00%)
May 13, 2024 26.96 27.06 26.88 26.90 4,739,517 +0.11(+0.41%)
May 10, 2024 26.77 26.84 26.70 26.79 2,281,347 +0.04(+0.15%)
May 09, 2024 26.80 26.84 26.72 26.75 2,022,942 -0.19(-0.71%)
May 08, 2024 26.93 27.08 26.88 26.94 2,556,034 -0.18(-0.66%)
May 07, 2024 27.17 27.17 26.93 27.12 4,212,043 -0.39(-1.42%)
May 06, 2024 27.34 27.55 27.29 27.51 2,502,217 +0.17(+0.62%)
May 03, 2024 27.46 27.49 27.12 27.34 3,642,805 -0.23(-0.83%)
May 02, 2024 27.55 27.70 27.50 27.57 6,566,928 +0.02(+0.07%)
May 01, 2024 27.59 27.72 27.54 27.55 4,509,301 +0.02(+0.07%)
Apr 30, 2024 27.49 27.66 27.38 27.53 5,216,025 +0.06(+0.22%)
Apr 29, 2024 27.67 27.80 27.45 27.47 8,003,120 +0.94(+3.54%)
Apr 26, 2024 26.60 26.67 26.49 26.53 2,531,832 -0.07(-0.26%)
Apr 25, 2024 26.49 26.64 26.30 26.60 2,622,801 +0.41(+1.57%)
Apr 24, 2024 26.34 26.37 26.07 26.19 2,592,873 -0.10(-0.38%)
Apr 23, 2024 26.15 26.31 26.10 26.29 1,973,613 +0.18(+0.69%)
Apr 22, 2024 25.82 26.13 25.82 26.11 3,162,188 +0.43(+1.67%)
Apr 19, 2024 25.55 25.82 25.55 25.68 3,394,003 +0.25(+0.98%)
Apr 18, 2024 25.36 25.64 25.27 25.43 5,151,115 -0.20(-0.78%)
Apr 17, 2024 25.57 25.73 25.53 25.63 4,574,043 +0.14(+0.55%)
Apr 16, 2024 25.50 25.61 25.37 25.49 5,952,329 -0.08(-0.31%)
Apr 15, 2024 25.94 26.00 25.53 25.57 7,048,366 -0.57(-2.18%)
Apr 12, 2024 26.29 26.32 26.05 26.14 5,725,332 -0.30(-1.13%)
Apr 11, 2024 26.45 26.47 26.28 26.44 4,102,660 +0.01(+0.04%)
Apr 10, 2024 26.46 26.54 26.34 26.43 3,171,111 -0.19(-0.71%)
Apr 09, 2024 26.51 26.75 26.44 26.62 4,153,077 +0.54(+2.07%)
Apr 08, 2024 25.86 26.24 25.86 26.08 4,980,370 +0.33(+1.28%)
Apr 05, 2024 25.80 25.87 25.63 25.75 13,389,873 +0.12(+0.47%)
Apr 04, 2024 25.84 26.04 25.57 25.63 7,701,630 -0.05(-0.19%)
Apr 03, 2024 25.68 25.80 25.64 25.68 2,233,383 -0.07(-0.27%)
Apr 02, 2024 25.71 25.87 25.60 25.75 7,603,841 -0.21(-0.81%)
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.