Icici Bank Ltd ADR (NY: IBN )

29.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 29.33 29.34 29.04 29.18 3,270,441 -0.13(-0.44%)
Jul 11, 2024 29.50 29.57 29.28 29.31 3,687,679 -0.14(-0.48%)
Jul 10, 2024 29.33 29.49 29.25 29.45 3,556,169 +0.07(+0.24%)
Jul 09, 2024 29.40 29.50 29.34 29.38 6,897,774 +0.24(+0.82%)
Jul 08, 2024 29.23 29.32 29.10 29.14 3,991,573 -0.09(-0.31%)
Jul 05, 2024 29.37 29.50 29.00 29.23 7,044,157 +0.38(+1.32%)
Jul 03, 2024 28.73 28.88 28.66 28.85 2,031,130 +0.17(+0.59%)
Jul 02, 2024 28.57 28.78 28.35 28.68 5,920,954 -0.13(-0.45%)
Jul 01, 2024 29.00 29.05 28.80 28.81 2,502,573 +0.00(+0.00%)
Jun 28, 2024 28.90 28.95 28.62 28.81 5,988,753 -0.20(-0.69%)
Jun 27, 2024 29.03 29.17 28.95 29.01 3,274,347 +0.11(+0.38%)
Jun 26, 2024 28.90 28.94 28.63 28.90 4,916,287 +0.11(+0.38%)
Jun 25, 2024 28.67 28.84 28.49 28.79 6,479,701 +0.65(+2.31%)
Jun 24, 2024 27.93 28.21 27.84 28.14 7,840,304 +0.44(+1.59%)
Jun 21, 2024 27.66 27.81 27.45 27.70 8,144,133 -0.08(-0.29%)
Jun 20, 2024 27.63 27.84 27.32 27.78 8,426,179 +0.79(+2.93%)
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%)
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.