Icici Bank Ltd ADR (NY: IBN )

25.35 -0.23 (-0.90%)
Streaming Delayed Price Updated: 1:28 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 25.53 25.61 25.45 25.58 3,701,840 +0.05(+0.20%)
Feb 26, 2024 25.49 25.61 25.35 25.53 4,407,714 -0.10(-0.39%)
Feb 23, 2024 25.79 25.84 25.57 25.63 4,745,485 -0.33(-1.27%)
Feb 22, 2024 25.59 25.98 25.58 25.96 5,350,682 +0.47(+1.84%)
Feb 21, 2024 25.32 25.50 25.23 25.49 4,656,210 +0.02(+0.08%)
Feb 20, 2024 25.10 25.59 25.08 25.47 9,984,684 +0.73(+2.95%)
Feb 16, 2024 24.66 24.81 24.62 24.74 3,845,641 +0.01(+0.04%)
Feb 15, 2024 24.48 24.75 24.39 24.73 4,154,020 +0.10(+0.41%)
Feb 14, 2024 24.41 24.63 24.41 24.63 2,561,649 +0.38(+1.57%)
Feb 13, 2024 24.14 24.30 24.12 24.25 5,544,886 +0.37(+1.55%)
Feb 12, 2024 23.93 24.02 23.76 23.88 6,051,292 -0.31(-1.28%)
Feb 09, 2024 24.22 24.45 24.05 24.19 7,359,298 +0.61(+2.59%)
Feb 08, 2024 23.85 23.89 23.54 23.58 6,030,318 -0.99(-4.03%)
Feb 07, 2024 24.57 24.63 24.43 24.57 2,884,558 -0.09(-0.36%)
Feb 06, 2024 24.62 24.69 24.57 24.66 2,523,131 +0.12(+0.49%)
Feb 05, 2024 24.56 24.57 24.40 24.54 4,257,976 -0.06(-0.24%)
Feb 02, 2024 24.74 24.81 24.45 24.60 4,568,753 -0.49(-1.95%)
Feb 01, 2024 24.46 25.12 24.46 25.09 10,739,067 +0.69(+2.83%)
Jan 31, 2024 24.53 24.66 24.39 24.40 6,369,146 +0.03(+0.12%)
Jan 30, 2024 24.31 24.38 24.24 24.37 5,715,933 +0.15(+0.62%)
Jan 29, 2024 24.25 24.45 24.13 24.22 10,193,793 +0.09(+0.37%)
Jan 26, 2024 24.11 24.22 24.02 24.13 4,097,383 +0.01(+0.04%)
Jan 25, 2024 24.04 24.15 23.93 24.12 9,274,792 +0.37(+1.56%)
Jan 24, 2024 24.00 24.11 23.72 23.75 11,734,228 -0.59(-2.42%)
Jan 23, 2024 24.39 24.52 24.20 24.34 16,579,647 -0.13(-0.53%)
Jan 22, 2024 24.27 24.89 24.25 24.47 14,467,659 +0.59(+2.47%)
Jan 19, 2024 23.74 23.89 23.68 23.88 7,195,543 +0.44(+1.88%)
Jan 18, 2024 23.65 23.74 23.32 23.44 10,905,754 +0.28(+1.21%)
Jan 17, 2024 23.32 23.49 23.16 23.16 13,203,371 -0.49(-2.07%)
Jan 16, 2024 24.12 24.24 23.61 23.65 13,829,083 -0.42(-1.74%)
Jan 12, 2024 24.26 24.38 23.93 24.07 5,834,713 +0.11(+0.46%)
Jan 11, 2024 23.87 24.02 23.71 23.96 6,026,073 +0.00(+0.00%)
Jan 10, 2024 23.84 24.11 23.84 23.96 3,761,381 +0.44(+1.87%)
Jan 09, 2024 23.61 23.66 23.48 23.52 3,361,614 -0.35(-1.47%)
Jan 08, 2024 23.75 23.89 23.61 23.87 4,719,342 -0.22(-0.91%)
Jan 05, 2024 23.94 24.19 23.90 24.09 4,898,388 +0.29(+1.22%)
Jan 04, 2024 23.84 23.98 23.78 23.80 5,149,823 +0.05(+0.21%)
Jan 03, 2024 23.56 23.80 23.52 23.75 5,552,972 +0.30(+1.28%)
Jan 02, 2024 23.51 23.54 23.34 23.45 7,344,420 -0.39(-1.64%)
Dec 29, 2023 24.00 24.00 23.73 23.84 3,082,012 -0.38(-1.57%)
Dec 28, 2023 24.10 24.31 24.10 24.22 3,479,853 +0.20(+0.83%)
Dec 27, 2023 23.94 24.08 23.90 24.02 2,582,932 +0.14(+0.59%)
Dec 26, 2023 23.92 24.00 23.87 23.88 2,778,376 +0.06(+0.25%)
Dec 22, 2023 23.95 23.95 23.74 23.82 3,971,946 -0.22(-0.92%)
Dec 21, 2023 24.15 24.23 24.01 24.04 9,433,847 +0.08(+0.33%)
Dec 20, 2023 24.21 24.26 23.95 23.96 3,328,330 -0.53(-2.16%)
Dec 19, 2023 24.39 24.60 24.38 24.49 2,959,328 -0.05(-0.20%)
Dec 18, 2023 24.53 24.56 24.44 24.54 2,651,084 -0.01(-0.04%)
Dec 15, 2023 24.68 24.72 24.50 24.55 4,202,910 -0.13(-0.53%)
Dec 14, 2023 24.95 25.04 24.65 24.68 4,504,924 -0.01(-0.04%)
Dec 13, 2023 24.47 24.74 24.46 24.69 4,539,987 +0.23(+0.94%)
Dec 12, 2023 24.34 24.53 24.25 24.46 3,549,177 +0.07(+0.29%)
Dec 11, 2023 24.23 24.45 24.23 24.39 4,917,152 +0.27(+1.12%)
Dec 08, 2023 24.11 24.18 24.00 24.12 6,356,984 +0.25(+1.05%)
Dec 07, 2023 24.04 24.06 23.82 23.87 6,126,931 -0.13(-0.54%)
Dec 06, 2023 24.28 24.41 23.99 24.00 21,084,710 -0.37(-1.52%)
Dec 05, 2023 24.37 24.41 24.27 24.37 6,595,926 +0.06(+0.25%)
Dec 04, 2023 23.67 24.32 23.67 24.31 9,780,214 +1.34(+5.83%)
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.