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

Icici Bank Ltd ADR (NY: IBN )

31.38 +0.60 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 29, 2016 6.845 6.897 6.538 6.652 21,719,582 -0.38(-5.37%)
Jul 28, 2016 7.038 7.090 7.011 7.029 7,659,650 +0.03(+0.38%)
Jul 27, 2016 6.906 7.038 6.906 7.003 23,109,536 +0.13(+1.92%)
Jul 26, 2016 6.880 6.889 6.818 6.871 9,701,806 -0.03(-0.38%)
Jul 25, 2016 6.915 6.932 6.880 6.897 9,386,272 +0.04(+0.51%)
Jul 22, 2016 6.915 6.924 6.845 6.862 4,687,854 -0.02(-0.26%)
Jul 21, 2016 6.897 6.932 6.871 6.880 4,534,426 -0.05(-0.76%)
Jul 20, 2016 6.924 6.941 6.884 6.932 5,878,242 +0.00(+0.00%)
Jul 19, 2016 7.038 7.055 6.906 6.932 7,531,627 -0.04(-0.63%)
Jul 18, 2016 6.915 6.994 6.906 6.976 4,137,880 +0.04(+0.63%)
Jul 15, 2016 6.976 7.003 6.906 6.932 5,346,432 -0.07(-1.00%)
Jul 14, 2016 7.020 7.020 6.950 7.003 11,088,351 +0.09(+1.27%)
Jul 13, 2016 6.924 6.932 6.871 6.915 13,102,201 -0.06(-0.88%)
Jul 12, 2016 6.810 7.003 6.810 6.976 19,287,398 +0.32(+4.88%)
Jul 11, 2016 6.599 6.704 6.581 6.652 10,824,238 +0.16(+2.43%)
Jul 08, 2016 6.388 6.467 6.345 6.494 10,371,693 +0.15(+2.35%)
Jul 07, 2016 6.459 6.459 6.244 6.345 18,493,790 +0.03(+0.42%)
Jul 06, 2016 6.230 6.406 6.195 6.318 15,189,070 -0.04(-0.69%)
Jul 05, 2016 6.336 6.362 6.266 6.362 10,338,772 +0.02(+0.28%)
Jul 01, 2016 6.283 6.345 6.345 6.345 5,446,217 +0.04(+0.70%)
Jun 30, 2016 6.248 6.301 6.147 6.301 6,849,800 +0.07(+1.13%)
Jun 29, 2016 6.160 6.274 6.143 6.230 7,287,844 +0.18(+2.90%)
Jun 28, 2016 6.046 6.138 6.037 6.055 12,548,528 +0.22(+3.76%)
Jun 27, 2016 6.064 6.064 5.774 5.836 12,575,184 -0.18(-2.92%)
Jun 24, 2016 6.029 6.143 5.994 6.011 13,158,553 -0.47(-7.18%)
Jun 23, 2016 6.380 6.502 6.362 6.476 11,408,171 +0.25(+3.94%)
Jun 22, 2016 6.222 6.292 6.204 6.230 10,624,042 -0.02(-0.28%)
Jun 21, 2016 6.230 6.292 6.195 6.248 11,723,300 -0.02(-0.28%)
Jun 20, 2016 6.230 6.318 6.204 6.266 18,674,838 -0.04(-0.70%)
Jun 17, 2016 6.257 6.345 6.230 6.309 11,416,674 +0.05(+0.84%)
Jun 16, 2016 6.143 6.257 6.081 6.257 15,970,158 -0.12(-1.93%)
Jun 15, 2016 6.336 6.467 6.318 6.380 10,728,767 +0.20(+3.27%)
Jun 14, 2016 6.195 6.274 6.116 6.178 12,994,756 -0.07(-1.05%)
Jun 13, 2016 6.239 6.303 6.179 6.243 10,246,869 -0.11(-1.76%)
Jun 10, 2016 6.493 6.510 6.303 6.355 12,910,381 -0.23(-3.53%)
Jun 09, 2016 6.570 6.631 6.502 6.588 10,881,205 -0.13(-1.92%)
Jun 08, 2016 6.639 6.786 6.631 6.717 14,196,994 +0.11(+1.69%)
Jun 07, 2016 6.502 6.665 6.493 6.605 16,609,264 +0.34(+5.36%)
Jun 06, 2016 6.243 6.286 6.226 6.269 6,095,278 +0.05(+0.83%)
Jun 03, 2016 6.226 6.243 6.140 6.217 8,871,958 +0.04(+0.70%)
Jun 02, 2016 6.105 6.183 6.080 6.174 9,613,038 +0.05(+0.84%)
Jun 01, 2016 6.088 6.131 6.008 6.123 8,574,866 -0.07(-1.11%)
May 31, 2016 6.217 6.243 6.148 6.192 11,864,994 +0.01(+0.14%)
May 27, 2016 6.209 6.183 6.183 6.183 8,402,435 +0.07(+1.13%)
May 26, 2016 6.183 6.217 6.080 6.114 7,475,389 +0.03(+0.57%)
May 25, 2016 5.993 6.179 5.968 6.080 11,361,871 +0.28(+4.90%)
May 24, 2016 5.821 5.830 5.744 5.795 6,554,450 +0.03(+0.60%)
May 23, 2016 5.692 5.808 5.671 5.761 9,926,616 +0.03(+0.60%)
May 20, 2016 5.709 5.718 5.675 5.727 6,216,049 +0.03(+0.45%)
May 19, 2016 5.787 5.873 5.658 5.701 15,746,341 -0.22(-3.64%)
May 18, 2016 5.838 5.993 5.830 5.916 14,014,390 +0.08(+1.33%)
May 17, 2016 5.882 5.916 5.821 5.838 9,682,008 -0.04(-0.73%)
May 16, 2016 5.744 5.938 5.735 5.882 7,699,030 +0.08(+1.34%)
May 13, 2016 5.942 5.950 5.744 5.804 10,595,420 -0.22(-3.58%)
May 12, 2016 6.088 6.105 5.993 6.019 17,583,716 -0.04(-0.71%)
May 11, 2016 5.916 6.071 5.813 6.062 25,985,398 +0.12(+2.03%)
May 10, 2016 5.795 5.976 5.787 5.942 12,652,451 +0.15(+2.53%)
May 09, 2016 5.770 5.830 5.744 5.795 17,779,142 +0.09(+1.51%)
May 06, 2016 5.606 5.718 5.563 5.709 14,355,728 +0.12(+2.16%)
May 05, 2016 5.554 5.727 5.554 5.589 13,537,321 +0.09(+1.72%)
May 04, 2016 5.511 5.580 5.442 5.494 14,154,934 -0.08(-1.39%)
May 03, 2016 5.666 5.675 5.425 5.572 26,560,948 -0.27(-4.57%)
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.