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 (%)
Apr 29, 2016
6.107
6.241
6.056
6.081
19,582,016
-0.25(-3.95%)
Apr 28, 2016
6.340
6.383
6.256
6.332
16,593,657
-0.12(-1.87%)
Apr 27, 2016
6.431
6.487
6.418
6.452
12,841,089
-0.09(-1.45%)
Apr 26, 2016
6.642
6.642
6.495
6.547
14,731,974
+0.00(+0.00%)
Apr 25, 2016
6.651
6.668
6.495
6.547
14,471,839
-0.16(-2.44%)
Apr 22, 2016
6.685
6.771
6.625
6.711
23,151,714
-0.06(-0.89%)
Apr 21, 2016
6.556
6.832
6.556
6.771
27,571,324
+0.42(+6.66%)
Apr 20, 2016
6.340
6.366
6.297
6.349
6,891,048
+0.01(+0.14%)
Apr 19, 2016
6.340
6.383
6.314
6.340
4,718,967
+0.08(+1.24%)
Apr 18, 2016
6.194
6.323
6.159
6.263
12,318,175
-0.12(-1.89%)
Apr 15, 2016
6.383
6.457
6.358
6.383
5,053,030
+0.05(+0.82%)
Apr 14, 2016
6.375
6.383
6.297
6.332
7,710,085
-0.07(-1.08%)
Apr 13, 2016
6.263
6.426
6.237
6.401
13,347,468
+0.28(+4.65%)
Apr 12, 2016
5.935
6.159
5.918
6.116
20,788,416
+0.33(+5.66%)
Apr 11, 2016
5.823
5.857
5.771
5.788
10,486,622
+0.02(+0.30%)
Apr 08, 2016
5.805
5.831
5.745
5.771
7,215,066
+0.09(+1.52%)
Apr 07, 2016
5.728
5.771
5.650
5.685
10,623,830
-0.16(-2.66%)
Apr 06, 2016
5.767
5.840
5.693
5.840
10,001,982
-0.03(-0.59%)
Apr 05, 2016
5.805
5.909
5.728
5.874
11,460,735
-0.22(-3.68%)
Apr 04, 2016
6.176
6.177
6.030
6.099
7,664,216
-0.08(-1.26%)
Apr 01, 2016
6.176
6.194
6.021
6.176
10,039,753
+0.00(+0.00%)
Mar 31, 2016
6.038
6.237
6.030
6.176
14,569,741
+0.05(+0.84%)
Mar 30, 2016
6.133
6.245
6.099
6.125
11,477,364
+0.22(+3.80%)
Mar 29, 2016
5.762
5.926
5.719
5.900
8,946,085
+0.16(+2.86%)
Mar 28, 2016
5.805
5.840
5.667
5.736
9,997,922
-0.19(-3.20%)
Mar 24, 2016
5.883
5.926
5.926
5.926
9,765,833
-0.01(-0.15%)
Mar 23, 2016
5.961
5.978
5.892
5.935
8,967,947
-0.03(-0.43%)
Mar 22, 2016
5.952
5.969
5.900
5.961
7,982,653
-0.08(-1.29%)
Mar 21, 2016
6.047
6.081
6.021
6.038
7,511,516
+0.04(+0.72%)
Mar 18, 2016
5.857
6.030
5.848
5.995
14,339,881
+0.16(+2.81%)
Mar 17, 2016
5.762
5.857
5.680
5.831
8,867,778
+0.06(+1.05%)
Mar 16, 2016
5.779
5.814
5.633
5.771
11,986,229
+0.19(+3.40%)
Mar 15, 2016
5.667
5.676
5.521
5.581
10,274,972
-0.16(-2.85%)
Mar 14, 2016
5.650
5.779
5.616
5.745
7,586,635
+0.09(+1.52%)
Mar 11, 2016
5.503
5.676
5.478
5.659
13,131,655
+0.25(+4.63%)
Mar 10, 2016
5.547
5.564
5.357
5.409
13,796,094
-0.13(-2.34%)
Mar 09, 2016
5.495
5.577
5.426
5.538
11,898,355
+0.16(+3.05%)
Mar 08, 2016
5.538
5.564
5.322
5.374
20,539,910
-0.30(-5.32%)
Mar 07, 2016
5.590
5.728
5.503
5.676
9,054,511
+0.06(+1.08%)
Mar 04, 2016
5.641
5.667
5.486
5.616
20,507,696
-0.09(-1.66%)
Mar 03, 2016
5.469
5.728
5.452
5.710
25,625,924
+0.26(+4.75%)
Mar 02, 2016
5.495
5.512
5.383
5.452
16,044,860
+0.17(+3.27%)
Mar 01, 2016
5.271
5.348
5.133
5.279
33,886,756
+0.39(+7.94%)
Feb 29, 2016
4.727
5.029
4.718
4.891
36,037,492
+0.31(+6.78%)
Feb 26, 2016
4.589
4.662
4.546
4.580
26,963,350
+0.11(+2.51%)
Feb 25, 2016
4.563
4.637
4.442
4.468
31,032,988
-0.24(-5.13%)
Feb 24, 2016
4.606
4.736
4.520
4.710
19,051,358
+0.02(+0.37%)
Feb 23, 2016
4.762
4.770
4.675
4.693
18,325,878
-0.24(-4.90%)
Feb 22, 2016
4.908
4.943
4.865
4.934
36,106,504
+0.06(+1.24%)
Feb 19, 2016
4.856
4.891
4.805
4.874
18,871,674
+0.04(+0.89%)
Feb 18, 2016
4.856
4.900
4.787
4.831
27,343,550
+0.07(+1.45%)
Feb 17, 2016
4.792
4.805
4.736
4.762
26,405,844
-0.07(-1.43%)
Feb 16, 2016
4.874
4.900
4.762
4.831
32,755,552
+0.12(+2.56%)
Feb 12, 2016
4.787
4.710
4.710
4.710
30,492,710
-0.07(-1.44%)
Feb 11, 2016
4.908
4.908
4.744
4.779
29,892,838
-0.27(-5.30%)
Feb 10, 2016
5.150
5.167
5.046
5.046
22,560,286
-0.03(-0.51%)
Feb 09, 2016
5.141
5.141
5.042
5.072
23,549,604
-0.02(-0.34%)
Feb 08, 2016
5.193
5.202
4.999
5.089
12,408,936
-0.17(-3.28%)
Feb 05, 2016
5.331
5.331
5.253
5.262
15,638,551
-0.01(-0.16%)
Feb 04, 2016
5.150
5.279
5.098
5.271
34,519,580
+0.11(+2.17%)
Feb 03, 2016
5.210
5.227
5.072
5.158
24,099,010
-0.03(-0.66%)
Feb 02, 2016
5.365
5.365
5.184
5.193
16,901,118
-0.35(-6.23%)
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
.