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

Icici Bank Ltd ADR (NY: IBN )

27.10 -0.09 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2012 6.844 6.848 6.684 6.760 13,828,790 -0.09(-1.32%)
Nov 29, 2012 6.614 6.889 6.614 6.851 15,335,995 +0.46(+7.12%)
Nov 28, 2012 6.332 6.399 6.300 6.396 10,592,198 +0.04(+0.67%)
Nov 27, 2012 6.267 6.369 6.267 6.353 11,368,031 +0.06(+1.02%)
Nov 26, 2012 6.094 6.340 6.086 6.289 13,063,695 +0.08(+1.30%)
Nov 23, 2012 6.190 6.209 6.127 6.208 8,932,920 -0.10(-1.52%)
Nov 21, 2012 6.269 6.312 6.256 6.304 7,054,023 +0.08(+1.35%)
Nov 20, 2012 6.181 6.230 6.165 6.219 4,404,308 -0.03(-0.50%)
Nov 19, 2012 6.200 6.297 6.196 6.251 5,561,898 +0.09(+1.45%)
Nov 16, 2012 6.181 6.188 6.096 6.162 7,780,768 -0.13(-1.99%)
Nov 15, 2012 6.353 6.353 6.254 6.287 8,782,441 -0.03(-0.47%)
Nov 14, 2012 6.434 6.440 6.307 6.317 4,546,480 -0.09(-1.42%)
Nov 13, 2012 6.376 6.452 6.360 6.407 4,059,143 -0.04(-0.69%)
Nov 12, 2012 6.396 6.480 6.391 6.452 4,947,972 +0.02(+0.28%)
Nov 09, 2012 6.369 6.449 6.353 6.434 5,675,869 -0.02(-0.33%)
Nov 08, 2012 6.551 6.576 6.442 6.455 6,088,081 -0.08(-1.19%)
Nov 07, 2012 6.584 6.592 6.516 6.533 5,963,918 -0.11(-1.59%)
Nov 06, 2012 6.582 6.688 6.581 6.638 4,230,904 +0.07(+1.13%)
Nov 05, 2012 6.548 6.577 6.495 6.564 7,530,670 -0.07(-1.12%)
Nov 02, 2012 6.681 6.701 6.620 6.638 3,928,425 +0.03(+0.42%)
Nov 01, 2012 6.576 6.628 6.564 6.610 6,260,570 +0.14(+2.11%)
Oct 31, 2012 6.473 6.503 6.401 6.473 6,582,712 -0.07(-1.08%)
Oct 26, 2012 6.604 6.544 6.544 6.544 30,067,820 -0.10(-1.51%)
Oct 25, 2012 6.689 6.701 6.604 6.645 7,502,748 +0.09(+1.36%)
Oct 24, 2012 6.602 6.610 6.548 6.556 4,463,789 -0.02(-0.35%)
Oct 23, 2012 6.607 6.611 6.544 6.579 6,761,136 +0.09(+1.37%)
Oct 19, 2012 6.541 6.584 6.467 6.490 10,177,020 -0.11(-1.65%)
Oct 18, 2012 6.594 6.647 6.576 6.599 3,757,677 -0.02(-0.37%)
Oct 17, 2012 6.610 6.684 6.581 6.623 9,422,026 +0.04(+0.63%)
Oct 16, 2012 6.539 6.602 6.488 6.582 11,896,531 -0.01(-0.23%)
Oct 15, 2012 6.587 6.610 6.520 6.597 5,940,350 +0.08(+1.27%)
Oct 12, 2012 6.553 6.574 6.473 6.515 7,490,385 -0.09(-1.37%)
Oct 11, 2012 6.648 6.709 6.595 6.605 4,807,595 +0.06(+0.98%)
Oct 10, 2012 6.599 6.635 6.495 6.541 8,788,953 -0.10(-1.54%)
Oct 09, 2012 6.704 6.722 6.614 6.643 7,475,627 -0.06(-0.91%)
Oct 08, 2012 6.668 6.727 6.630 6.704 7,214,882 -0.12(-1.69%)
Oct 05, 2012 6.886 6.901 6.792 6.820 7,171,802 -0.09(-1.31%)
Oct 04, 2012 6.917 7.008 6.877 6.910 12,145,605 +0.24(+3.56%)
Oct 03, 2012 6.686 6.721 6.655 6.673 10,349,339 -0.01(-0.10%)
Oct 02, 2012 6.709 6.713 6.622 6.680 4,887,733 +0.02(+0.32%)
Oct 01, 2012 6.628 6.741 6.604 6.658 7,204,314 +0.04(+0.57%)
Sep 28, 2012 6.544 6.642 6.516 6.620 12,281,501 +0.04(+0.63%)
Sep 27, 2012 6.503 6.590 6.498 6.579 12,400,778 +0.09(+1.40%)
Sep 26, 2012 6.483 6.531 6.421 6.488 8,452,028 -0.02(-0.35%)
Sep 25, 2012 6.612 6.645 6.511 6.511 10,060,908 -0.11(-1.67%)
Sep 24, 2012 6.589 6.716 6.562 6.622 15,466,022 +0.07(+1.03%)
Sep 21, 2012 6.210 6.671 6.526 6.554 22,119,178 +0.34(+5.55%)
Sep 20, 2012 6.195 6.238 6.139 6.210 7,847,725 -0.04(-0.58%)
Sep 19, 2012 6.292 6.302 6.210 6.246 10,234,233 -0.02(-0.32%)
Sep 18, 2012 6.398 6.424 6.259 6.266 19,716,062 -0.18(-2.84%)
Sep 17, 2012 6.422 6.472 6.399 6.449 16,458,351 +0.15(+2.38%)
Sep 14, 2012 6.238 6.406 6.236 6.299 21,959,538 +0.30(+4.98%)
Sep 13, 2012 5.766 6.033 5.739 6.000 17,486,630 +0.20(+3.47%)
Sep 12, 2012 5.733 5.835 5.715 5.799 10,649,332 +0.08(+1.35%)
Sep 11, 2012 5.654 5.743 5.654 5.721 9,057,399 +0.12(+2.15%)
Sep 10, 2012 5.631 5.664 5.591 5.601 8,172,353 -0.07(-1.25%)
Sep 07, 2012 5.581 5.688 5.573 5.672 8,331,466 +0.16(+2.96%)
Sep 06, 2012 5.382 5.515 5.363 5.509 11,336,459 +0.17(+3.28%)
Sep 05, 2012 5.261 5.355 5.195 5.334 13,331,352 -0.12(-2.15%)
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.