Icici Bank Ltd ADR (NY: IBN )

26.42 +0.45 (+1.73%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 26.03 26.20 25.85 25.97 5,778,931 +0.07(+0.27%)
Mar 26, 2024 25.95 26.05 25.86 25.90 6,215,247 +0.03(+0.12%)
Mar 25, 2024 25.98 26.02 25.87 25.87 3,834,604 -0.13(-0.50%)
Mar 22, 2024 26.06 26.07 25.94 26.00 3,487,878 +0.02(+0.08%)
Mar 21, 2024 26.14 26.21 25.96 25.98 4,774,169 -0.20(-0.76%)
Mar 20, 2024 25.93 26.25 25.93 26.18 2,814,167 +0.28(+1.08%)
Mar 19, 2024 25.91 25.99 25.79 25.90 4,106,225 -0.05(-0.19%)
Mar 18, 2024 25.99 26.02 25.84 25.95 5,762,212 +0.13(+0.50%)
Mar 15, 2024 25.83 25.92 25.79 25.82 6,998,476 -0.02(-0.08%)
Mar 14, 2024 26.05 26.16 25.75 25.84 4,013,632 -0.22(-0.84%)
Mar 13, 2024 26.17 26.17 25.93 26.06 6,486,586 -0.07(-0.27%)
Mar 12, 2024 26.04 26.20 26.01 26.13 2,693,592 +0.05(+0.19%)
Mar 11, 2024 26.05 26.14 26.00 26.08 3,134,598 -0.10(-0.38%)
Mar 08, 2024 26.33 26.36 26.14 26.18 8,200,968 -0.08(-0.30%)
Mar 07, 2024 26.38 26.39 26.18 26.26 3,812,205 -0.11(-0.42%)
Mar 06, 2024 26.52 26.66 26.27 26.37 6,574,483 +0.10(+0.38%)
Mar 05, 2024 26.48 26.48 26.16 26.27 10,491,589 -0.13(-0.49%)
Mar 04, 2024 26.35 26.45 26.29 26.40 7,581,763 -0.08(-0.30%)
Mar 01, 2024 26.32 26.58 26.31 26.48 7,159,556 +0.87(+3.40%)
Feb 29, 2024 25.51 25.63 25.45 25.61 5,242,551 +0.28(+1.11%)
Feb 28, 2024 25.33 25.42 25.24 25.33 4,411,990 -0.25(-0.98%)
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%)
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.