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
)
27.21
+0.11 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2015
8.994
9.053
8.926
8.968
6,056,336
+0.02(+0.19%)
May 28, 2015
8.790
8.968
8.773
8.951
5,597,216
+0.13(+1.44%)
May 27, 2015
8.824
8.849
8.705
8.824
4,866,968
+0.06(+0.68%)
May 26, 2015
8.798
8.917
8.713
8.764
8,293,125
-0.12(-1.34%)
May 22, 2015
8.858
8.883
8.883
8.883
6,123,289
-0.02(-0.19%)
May 21, 2015
8.883
8.934
8.824
8.900
4,970,315
-0.13(-1.41%)
May 20, 2015
8.968
9.104
8.943
9.028
7,123,557
+0.09(+1.05%)
May 19, 2015
8.798
8.943
8.756
8.934
9,074,483
+0.19(+2.14%)
May 18, 2015
8.917
8.934
8.726
8.747
7,995,103
-0.18(-2.00%)
May 15, 2015
8.977
8.977
8.860
8.926
6,175,874
-0.03(-0.28%)
May 14, 2015
8.960
8.994
8.900
8.951
5,448,809
-0.02(-0.19%)
May 13, 2015
9.011
9.040
8.917
8.968
6,976,740
+0.11(+1.25%)
May 12, 2015
8.790
8.875
8.756
8.858
15,673,642
-0.30(-3.25%)
May 11, 2015
9.223
9.265
9.104
9.155
7,495,028
+0.05(+0.56%)
May 08, 2015
9.045
9.121
8.977
9.104
12,522,473
+0.35(+3.98%)
May 07, 2015
8.510
8.773
8.463
8.756
16,047,435
-0.02(-0.19%)
May 06, 2015
8.773
8.824
8.612
8.773
15,992,117
-0.29(-3.19%)
May 05, 2015
9.198
9.240
9.028
9.062
7,527,737
-0.14(-1.57%)
May 04, 2015
9.164
9.223
9.164
9.206
10,077,881
+0.02(+0.18%)
May 01, 2015
9.274
9.316
9.164
9.189
4,051,821
-0.09(-1.01%)
Apr 30, 2015
9.265
9.308
9.104
9.282
7,320,495
-0.01(-0.09%)
Apr 29, 2015
9.164
9.333
9.155
9.291
8,767,599
+0.01(+0.09%)
Apr 28, 2015
9.036
9.410
9.002
9.282
25,164,460
+0.63(+7.26%)
Apr 27, 2015
8.527
8.688
8.518
8.654
13,069,426
+0.03(+0.30%)
Apr 24, 2015
8.620
8.663
8.569
8.629
7,550,709
-0.11(-1.26%)
Apr 23, 2015
8.646
8.803
8.646
8.739
5,434,754
-0.01(-0.10%)
Apr 22, 2015
8.730
8.773
8.654
8.747
5,805,445
+0.10(+1.18%)
Apr 21, 2015
8.764
8.764
8.637
8.646
7,655,054
+0.01(+0.10%)
Apr 20, 2015
8.713
8.739
8.569
8.637
6,001,036
-0.08(-0.97%)
Apr 17, 2015
8.781
8.815
8.671
8.722
9,086,607
-0.14(-1.53%)
Apr 16, 2015
8.781
8.977
8.739
8.858
8,608,823
-0.01(-0.10%)
Apr 15, 2015
8.824
8.917
8.798
8.866
4,706,083
+0.03(+0.29%)
Apr 14, 2015
8.943
9.011
8.841
8.841
4,545,679
-0.07(-0.76%)
Apr 13, 2015
8.892
8.968
8.866
8.909
7,077,027
-0.01(-0.10%)
Apr 10, 2015
8.883
8.934
8.705
8.917
15,012,831
+0.08(+0.86%)
Apr 09, 2015
9.053
9.113
8.798
8.841
8,312,088
-0.14(-1.61%)
Apr 08, 2015
8.900
8.994
8.849
8.985
8,653,935
+0.13(+1.44%)
Apr 07, 2015
8.934
8.977
8.849
8.858
6,735,493
-0.15(-1.70%)
Apr 06, 2015
9.002
9.104
8.977
9.011
5,159,852
-0.07(-0.75%)
Apr 02, 2015
9.045
9.079
9.079
9.079
8,159,283
+0.06(+0.66%)
Apr 01, 2015
8.960
9.028
8.858
9.019
11,366,137
+0.22(+2.51%)
Mar 31, 2015
8.696
8.841
8.663
8.798
12,195,373
+0.06(+0.68%)
Mar 30, 2015
8.841
8.926
8.722
8.739
10,033,258
+0.10(+1.18%)
Mar 27, 2015
8.798
8.798
8.612
8.637
7,559,608
-0.03(-0.39%)
Mar 26, 2015
8.535
8.747
8.476
8.671
14,590,982
+0.13(+1.49%)
Mar 25, 2015
8.832
8.832
8.374
8.544
20,971,880
-0.15(-1.76%)
Mar 24, 2015
8.815
8.866
8.637
8.696
12,427,146
-0.05(-0.58%)
Mar 23, 2015
8.960
9.036
8.680
8.747
25,582,058
-0.40(-4.36%)
Mar 20, 2015
9.002
9.164
8.968
9.147
12,425,405
-0.02(-0.19%)
Mar 19, 2015
9.265
9.299
9.096
9.164
12,583,206
-0.32(-3.40%)
Mar 18, 2015
9.316
9.546
9.181
9.486
9,853,550
+0.16(+1.73%)
Mar 17, 2015
9.359
9.406
9.240
9.325
7,564,808
+0.06(+0.64%)
Mar 16, 2015
9.376
9.444
9.223
9.265
8,874,021
-0.03(-0.37%)
Mar 13, 2015
9.410
9.435
9.181
9.299
11,222,079
-0.37(-3.86%)
Mar 12, 2015
9.656
9.877
9.563
9.673
9,961,372
+0.20(+2.15%)
Mar 11, 2015
9.274
9.520
9.265
9.469
7,297,945
+0.20(+2.20%)
Mar 10, 2015
9.427
9.444
9.164
9.265
11,495,466
-0.13(-1.36%)
Mar 09, 2015
9.512
9.529
9.223
9.393
12,156,103
-0.32(-3.32%)
Mar 06, 2015
9.835
9.851
9.631
9.716
5,308,082
-0.13(-1.29%)
Mar 05, 2015
9.818
9.936
9.818
9.843
3,935,570
+0.03(+0.35%)
Mar 04, 2015
9.792
9.860
9.699
9.809
5,778,476
-0.11(-1.11%)
Mar 03, 2015
9.987
10.10
9.868
9.919
6,922,020
-0.08(-0.76%)
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
.