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: 4:10 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 (%)
May 28, 2010 6.156 6.243 6.114 6.156 13,351,126 -0.08(-1.34%)
May 27, 2010 6.041 6.258 6.029 6.240 17,476,876 +0.41(+7.00%)
May 26, 2010 6.010 6.056 5.808 5.831 20,856,140 -0.04(-0.74%)
May 25, 2010 5.609 5.908 5.557 5.875 20,136,668 -0.05(-0.76%)
May 24, 2010 5.989 6.034 5.898 5.920 15,140,560 -0.16(-2.67%)
May 21, 2010 5.833 6.091 5.806 6.082 17,081,664 +0.21(+3.50%)
May 20, 2010 5.907 6.047 5.867 5.877 5,348 -0.19(-3.17%)
May 19, 2010 6.072 6.186 6.016 6.069 25,480,952 -0.28(-4.43%)
May 18, 2010 6.620 6.648 6.317 6.350 2,115 -0.25(-3.85%)
May 17, 2010 6.579 6.623 6.434 6.605 16,283,624 +0.05(+0.74%)
May 14, 2010 6.556 6.750 6.472 6.556 12,615,113 -0.28(-4.06%)
May 13, 2010 6.912 6.959 6.799 6.834 10,763,275 -0.05(-0.68%)
May 12, 2010 6.901 6.907 6.799 6.881 12,035,235 +0.05(+0.73%)
May 11, 2010 6.849 6.904 6.827 6.830 22,099,198 -0.27(-3.79%)
May 10, 2010 6.963 7.103 6.936 7.100 20,289,702 +0.68(+10.61%)
May 07, 2010 6.425 6.556 6.193 6.419 19,505,330 -0.01(-0.21%)
May 06, 2010 6.670 6.688 6.169 6.432 4,780 -0.35(-5.16%)
May 05, 2010 6.727 6.802 6.678 6.782 23,844,444 +0.19(+2.92%)
May 04, 2010 6.872 6.887 6.543 6.589 21,947,892 -0.50(-7.06%)
May 03, 2010 7.120 7.143 7.045 7.090 5,754,096 -0.03(-0.35%)
Apr 30, 2010 7.162 7.227 7.088 7.115 10,314,031 +0.02(+0.24%)
Apr 29, 2010 7.085 7.140 7.058 7.098 11,586,475 +0.17(+2.41%)
Apr 28, 2010 6.938 7.018 6.862 6.931 9,984,252 +0.08(+1.10%)
Apr 27, 2010 7.210 7.237 6.845 6.856 5,976 -0.32(-4.50%)
Apr 26, 2010 7.267 7.309 7.158 7.178 12,887,712 -0.34(-4.48%)
Apr 23, 2010 7.321 7.521 7.234 7.515 16,217,246 +0.32(+4.39%)
Apr 22, 2010 7.065 7.207 7.006 7.199 12,035,223 +0.07(+1.03%)
Apr 21, 2010 7.197 7.254 7.055 7.125 10,534,016 -0.02(-0.30%)
Apr 20, 2010 7.016 7.152 6.994 7.147 597 +0.28(+4.12%)
Apr 19, 2010 6.850 6.951 6.767 6.864 13,121,041 +0.04(+0.51%)
Apr 16, 2010 7.006 7.028 6.745 6.829 22,266,634 -0.17(-2.46%)
Apr 15, 2010 7.018 7.088 6.981 7.001 16,438,808 -0.17(-2.33%)
Apr 14, 2010 7.227 7.257 7.152 7.168 16,843,458 +0.03(+0.37%)
Apr 13, 2010 7.153 7.175 7.046 7.142 24,192,540 -0.11(-1.52%)
Apr 12, 2010 7.321 7.341 7.252 7.252 14,089,152 -0.28(-3.69%)
Apr 09, 2010 7.439 7.530 7.389 7.530 9,577,104 +0.16(+2.16%)
Apr 08, 2010 7.304 7.404 7.257 7.371 15,565,648 -0.08(-1.06%)
Apr 07, 2010 7.463 7.542 7.433 7.450 17,256,098 -0.21(-2.77%)
Apr 06, 2010 7.555 7.689 7.540 7.662 11,557,365 +0.14(+1.82%)
Apr 05, 2010 7.434 7.588 7.399 7.525 15,830,233 +0.24(+3.26%)
Apr 01, 2010 7.178 7.287 7.287 7.287 69,088,024 +0.14(+1.99%)
Mar 31, 2010 7.135 7.195 7.117 7.145 11,802,617 -0.12(-1.68%)
Mar 30, 2010 7.163 7.297 7.135 7.267 15,473,656 +0.09(+1.19%)
Mar 29, 2010 7.056 7.182 7.018 7.182 12,788,764 +0.25(+3.57%)
Mar 26, 2010 6.971 7.003 6.862 6.934 7,446,954 +0.07(+0.97%)
Mar 25, 2010 6.849 6.974 6.849 6.867 15,003,340 +0.15(+2.19%)
Mar 24, 2010 6.747 6.775 6.697 6.720 9,529,038 -0.09(-1.38%)
Mar 23, 2010 6.807 6.852 6.738 6.814 13,498,971 -0.07(-1.00%)
Mar 22, 2010 6.742 6.914 6.742 6.882 7,310,864 +0.06(+0.88%)
Mar 19, 2010 7.081 7.081 6.727 6.822 28,725,516 -0.27(-3.84%)
Mar 18, 2010 7.133 7.155 7.038 7.095 9,650,833 -0.03(-0.35%)
Mar 17, 2010 6.999 7.189 6.999 7.120 25,220,276 +0.18(+2.55%)
Mar 16, 2010 6.847 6.943 6.815 6.943 10,446,106 +0.17(+2.55%)
Mar 15, 2010 6.747 6.780 6.733 6.770 14,526,605 -0.15(-2.15%)
Mar 12, 2010 6.973 7.021 6.887 6.919 10,998,684 -0.01(-0.10%)
Mar 11, 2010 6.829 6.932 6.822 6.926 10,339,239 +0.08(+1.17%)
Mar 10, 2010 6.807 6.884 6.774 6.845 12,228,255 +0.01(+0.15%)
Mar 09, 2010 6.805 6.884 6.752 6.835 12,231,488 +0.02(+0.25%)
Mar 08, 2010 6.854 6.859 6.755 6.819 14,776,034 -0.04(-0.51%)
Mar 05, 2010 6.698 6.861 6.690 6.854 18,518,926 +0.23(+3.51%)
Mar 04, 2010 6.625 6.683 6.576 6.621 10,307,691 -0.08(-1.20%)
Mar 03, 2010 6.603 6.740 6.598 6.702 18,576,100 +0.13(+1.93%)
Mar 02, 2010 6.598 6.599 6.529 6.574 27,473,744 +0.07(+1.03%)
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.