Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Icici Bank Ltd ADR (NY: IBN )

30.60 -0.68 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 6.097 6.230 6.045 6.071 19,615,628 -0.25(-3.95%)
Apr 28, 2016 6.329 6.372 6.245 6.321 16,622,140 -0.12(-1.87%)
Apr 27, 2016 6.420 6.476 6.407 6.441 12,863,131 -0.09(-1.45%)
Apr 26, 2016 6.631 6.631 6.484 6.536 14,757,262 +0.00(+0.00%)
Apr 25, 2016 6.639 6.657 6.484 6.536 14,496,680 -0.16(-2.44%)
Apr 22, 2016 6.674 6.760 6.613 6.700 23,191,454 -0.06(-0.89%)
Apr 21, 2016 6.545 6.820 6.545 6.760 27,618,650 +0.42(+6.66%)
Apr 20, 2016 6.329 6.355 6.286 6.338 6,902,876 +0.01(+0.14%)
Apr 19, 2016 6.329 6.372 6.303 6.329 4,727,067 +0.08(+1.24%)
Apr 18, 2016 6.183 6.312 6.148 6.252 12,339,319 -0.12(-1.89%)
Apr 15, 2016 6.372 6.446 6.347 6.372 5,061,704 +0.05(+0.82%)
Apr 14, 2016 6.364 6.372 6.286 6.321 7,723,319 -0.07(-1.08%)
Apr 13, 2016 6.252 6.415 6.226 6.390 13,370,379 +0.28(+4.65%)
Apr 12, 2016 5.925 6.148 5.907 6.105 20,824,100 +0.33(+5.66%)
Apr 11, 2016 5.813 5.847 5.761 5.778 10,504,622 +0.02(+0.30%)
Apr 08, 2016 5.795 5.821 5.735 5.761 7,227,450 +0.09(+1.52%)
Apr 07, 2016 5.718 5.761 5.641 5.675 10,642,066 -0.16(-2.66%)
Apr 06, 2016 5.757 5.830 5.683 5.830 10,019,150 -0.03(-0.59%)
Apr 05, 2016 5.795 5.899 5.718 5.864 11,480,407 -0.22(-3.68%)
Apr 04, 2016 6.166 6.167 6.019 6.088 7,677,371 -0.08(-1.26%)
Apr 01, 2016 6.166 6.183 6.011 6.166 10,056,987 +0.00(+0.00%)
Mar 31, 2016 6.028 6.226 6.019 6.166 14,594,750 +0.05(+0.85%)
Mar 30, 2016 6.123 6.235 6.088 6.114 11,497,065 +0.22(+3.80%)
Mar 29, 2016 5.752 5.916 5.709 5.890 8,961,440 +0.16(+2.86%)
Mar 28, 2016 5.795 5.830 5.658 5.727 10,015,084 -0.19(-3.20%)
Mar 24, 2016 5.873 5.916 5.916 5.916 9,782,596 -0.01(-0.15%)
Mar 23, 2016 5.950 5.968 5.882 5.925 8,983,341 -0.03(-0.43%)
Mar 22, 2016 5.942 5.959 5.890 5.950 7,996,355 -0.08(-1.29%)
Mar 21, 2016 6.037 6.071 6.011 6.028 7,524,410 +0.04(+0.72%)
Mar 18, 2016 5.847 6.019 5.838 5.985 14,364,496 +0.16(+2.81%)
Mar 17, 2016 5.752 5.847 5.671 5.821 8,882,999 +0.06(+1.05%)
Mar 16, 2016 5.770 5.804 5.623 5.761 12,006,803 +0.19(+3.40%)
Mar 15, 2016 5.658 5.666 5.511 5.572 10,292,609 -0.16(-2.85%)
Mar 14, 2016 5.640 5.770 5.606 5.735 7,599,657 +0.09(+1.52%)
Mar 11, 2016 5.494 5.666 5.468 5.649 13,154,196 +0.25(+4.63%)
Mar 10, 2016 5.537 5.554 5.348 5.399 13,819,775 -0.13(-2.34%)
Mar 09, 2016 5.485 5.567 5.417 5.528 11,918,778 +0.16(+3.05%)
Mar 08, 2016 5.528 5.554 5.313 5.365 20,575,166 -0.30(-5.32%)
Mar 07, 2016 5.580 5.718 5.494 5.666 9,070,053 +0.06(+1.08%)
Mar 04, 2016 5.632 5.658 5.477 5.606 20,542,898 -0.09(-1.66%)
Mar 03, 2016 5.460 5.718 5.442 5.701 25,669,910 +0.26(+4.75%)
Mar 02, 2016 5.485 5.503 5.373 5.442 16,072,401 +0.17(+3.27%)
Mar 01, 2016 5.262 5.339 5.124 5.270 33,944,924 +0.39(+7.94%)
Feb 29, 2016 4.719 5.020 4.710 4.883 36,099,348 +0.31(+6.78%)
Feb 26, 2016 4.581 4.654 4.538 4.573 27,009,632 +0.11(+2.51%)
Feb 25, 2016 4.555 4.629 4.435 4.461 31,086,256 -0.24(-5.13%)
Feb 24, 2016 4.598 4.728 4.512 4.702 19,084,060 +0.02(+0.37%)
Feb 23, 2016 4.753 4.762 4.667 4.685 18,357,334 -0.24(-4.90%)
Feb 22, 2016 4.900 4.934 4.857 4.926 36,168,480 +0.06(+1.24%)
Feb 19, 2016 4.848 4.883 4.796 4.865 18,904,068 +0.04(+0.89%)
Feb 18, 2016 4.848 4.891 4.779 4.822 27,390,484 +0.07(+1.45%)
Feb 17, 2016 4.784 4.796 4.728 4.753 26,451,170 -0.07(-1.43%)
Feb 16, 2016 4.865 4.891 4.753 4.822 32,811,776 +0.12(+2.56%)
Feb 12, 2016 4.779 4.702 4.702 4.702 30,545,052 -0.07(-1.44%)
Feb 11, 2016 4.900 4.900 4.736 4.771 29,944,148 -0.27(-5.30%)
Feb 10, 2016 5.141 5.158 5.038 5.038 22,599,012 -0.03(-0.51%)
Feb 09, 2016 5.132 5.132 5.033 5.063 23,590,026 -0.02(-0.34%)
Feb 08, 2016 5.184 5.193 4.990 5.081 12,430,236 -0.17(-3.28%)
Feb 05, 2016 5.322 5.322 5.244 5.253 15,665,395 -0.01(-0.16%)
Feb 04, 2016 5.141 5.270 5.089 5.262 34,578,832 +0.11(+2.17%)
Feb 03, 2016 5.201 5.218 5.063 5.150 24,140,376 -0.03(-0.66%)
Feb 02, 2016 5.356 5.356 5.175 5.184 16,930,128 -0.34(-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.