Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Icici Bank Ltd ADR
(NY:
IBN
)
26.74
+0.10 (+0.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2008
2.157
2.327
2.156
2.239
24,421,086
+0.16(+7.80%)
Nov 26, 2008
2.150
2.349
1.996
2.077
79,853,656
-0.07(-3.15%)
Nov 25, 2008
2.106
2.161
2.025
2.145
25,511,516
-0.05(-2.15%)
Nov 24, 2008
2.047
2.257
1.970
2.192
25,616,228
+0.13(+6.49%)
Nov 21, 2008
2.024
2.058
1.923
2.058
37,449,060
+0.28(+15.53%)
Nov 20, 2008
1.917
1.917
1.731
1.782
44,807,116
-0.19(-9.72%)
Nov 19, 2008
2.162
2.170
1.947
1.974
30,135,676
-0.31(-13.63%)
Nov 18, 2008
2.282
2.313
2.162
2.285
18,074,306
-0.08(-3.26%)
Nov 17, 2008
2.373
2.450
2.341
2.362
21,549,994
-0.01(-0.60%)
Nov 14, 2008
2.461
2.552
2.360
2.376
30,115,282
-0.17(-6.56%)
Nov 13, 2008
2.340
2.560
2.244
2.543
27,161,818
+0.21(+9.04%)
Nov 12, 2008
2.508
2.514
2.321
2.332
20,124,658
-0.32(-12.09%)
Nov 11, 2008
2.782
2.810
2.544
2.653
29,587,126
-0.34(-11.26%)
Nov 10, 2008
3.066
3.112
2.928
2.989
18,817,546
+0.13(+4.62%)
Nov 07, 2008
2.730
2.875
2.720
2.857
28,644,656
+0.23(+8.93%)
Nov 06, 2008
2.713
2.735
2.525
2.623
29,523,176
-0.07(-2.68%)
Nov 05, 2008
3.033
3.033
2.676
2.695
35,486,740
-0.36(-11.92%)
Nov 04, 2008
2.999
3.112
2.988
3.060
36,015,448
+0.21(+7.28%)
Nov 03, 2008
2.799
2.915
2.752
2.853
22,095,880
+0.13(+4.73%)
Oct 31, 2008
2.532
2.725
2.496
2.724
29,932,962
+0.18(+7.18%)
Oct 30, 2008
2.436
2.551
2.312
2.541
32,838,114
+0.31(+13.64%)
Oct 29, 2008
2.217
2.326
2.126
2.236
22,960,748
-0.09(-3.98%)
Oct 28, 2008
2.068
2.329
2.044
2.329
42,176,036
+0.37(+18.96%)
Oct 27, 2008
1.893
2.104
1.893
1.958
18,039,210
+0.00(+0.08%)
Oct 24, 2008
1.942
1.996
1.808
1.956
29,952,644
-0.31(-13.55%)
Oct 23, 2008
2.209
2.437
2.126
2.263
21,976,078
+0.04(+1.91%)
Oct 22, 2008
2.491
2.491
2.198
2.220
25,062,138
-0.40(-15.20%)
Oct 21, 2008
2.687
2.744
2.596
2.618
15,229,313
-0.13(-4.58%)
Oct 20, 2008
2.625
2.752
2.595
2.744
17,317,056
+0.21(+8.32%)
Oct 17, 2008
2.499
2.681
2.439
2.533
18,434,928
-0.16(-5.79%)
Oct 16, 2008
2.596
2.689
2.406
2.689
27,922,546
+0.28(+11.77%)
Oct 15, 2008
2.518
2.673
2.359
2.406
30,902,732
-0.40(-14.19%)
Oct 14, 2008
2.966
3.379
2.678
2.804
47,072,812
-0.03(-0.94%)
Oct 13, 2008
2.750
2.865
2.563
2.831
43,661,784
+0.65(+29.96%)
Oct 10, 2008
2.329
2.357
1.890
2.178
88,085,616
-0.55(-20.17%)
Oct 09, 2008
2.878
2.941
2.566
2.728
34,981,844
-0.04(-1.31%)
Oct 08, 2008
2.988
3.142
2.634
2.764
31,487,544
-0.38(-12.10%)
Oct 07, 2008
3.304
3.307
3.082
3.145
14,693,563
-0.10(-3.19%)
Oct 06, 2008
3.315
3.315
2.919
3.249
27,998,718
-0.33(-9.35%)
Oct 03, 2008
3.695
3.695
3.467
3.584
0
-0.27(-6.98%)
Oct 02, 2008
3.931
3.931
3.680
3.853
9,648,788
+0.09(+2.30%)
Oct 01, 2008
3.711
3.928
3.675
3.766
12,547,142
+0.07(+1.83%)
Sep 30, 2008
3.618
3.755
3.610
3.699
14,610,008
+0.27(+7.74%)
Sep 29, 2008
3.614
3.614
3.302
3.433
45,891,440
-0.49(-12.47%)
Sep 26, 2008
3.890
4.076
3.832
3.922
0
-0.39(-9.11%)
Sep 25, 2008
4.145
4.370
4.089
4.315
20,210,934
-0.05(-1.12%)
Sep 24, 2008
4.159
4.364
4.018
4.364
8,890,992
+0.28(+6.73%)
Sep 23, 2008
4.066
4.265
4.051
4.089
12,846,213
+0.03(+0.78%)
Sep 22, 2008
4.521
4.521
3.980
4.057
22,021,546
-0.34(-7.82%)
Sep 19, 2008
4.576
4.678
4.304
4.401
0
+0.31(+7.45%)
Sep 18, 2008
3.930
4.164
3.628
4.096
46,882,528
+0.44(+11.95%)
Sep 17, 2008
3.758
3.911
3.480
3.659
45,654,336
-0.30(-7.66%)
Sep 16, 2008
3.903
3.982
3.695
3.963
61,436,004
-0.14(-3.49%)
Sep 15, 2008
4.318
4.403
4.089
4.106
48,801,320
-0.59(-12.53%)
Sep 12, 2008
4.527
4.768
4.482
4.694
24,256,850
-0.07(-1.39%)
Sep 11, 2008
4.721
4.760
4.501
4.760
30,765,754
-0.14(-2.89%)
Sep 10, 2008
4.944
4.999
4.763
4.902
18,504,798
+0.15(+3.08%)
Sep 09, 2008
5.040
5.048
4.719
4.755
18,818,462
-0.29(-5.76%)
Sep 08, 2008
5.219
5.279
4.916
5.046
24,028,858
+0.06(+1.20%)
Sep 05, 2008
4.744
5.004
4.725
4.986
0
+0.17(+3.49%)
Sep 04, 2008
5.071
5.107
4.817
4.818
25,691,592
-0.30(-5.81%)
Sep 03, 2008
5.112
5.218
5.063
5.115
12,547,327
-0.04(-0.70%)
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
.