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

Icici Bank Ltd ADR (NY: IBN )

27.21 +0.11 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Aug 31, 2010 6.592 6.627 6.559 6.585 86,480 +0.05(+0.74%)
Aug 30, 2010 6.618 6.619 6.525 6.536 7,489,899 -0.09(-1.40%)
Aug 27, 2010 6.629 6.638 6.496 6.629 15,240,492 -0.04(-0.62%)
Aug 26, 2010 6.672 6.736 6.605 6.670 10,575,677 +0.05(+0.70%)
Aug 25, 2010 6.624 6.634 6.513 6.624 17,456,474 -0.10(-1.42%)
Aug 24, 2010 6.739 6.780 6.685 6.720 11,663,019 -0.09(-1.34%)
Aug 23, 2010 6.841 6.914 6.804 6.811 13,952,767 +0.02(+0.35%)
Aug 20, 2010 6.716 6.790 6.693 6.787 10,611,491 +0.01(+0.12%)
Aug 19, 2010 6.854 7.012 6.734 6.779 23,158,618 +0.11(+1.68%)
Aug 18, 2010 6.678 6.686 6.600 6.667 7,991,722 +0.04(+0.53%)
Aug 17, 2010 6.622 6.691 6.574 6.632 9,339,902 +0.07(+1.12%)
Aug 16, 2010 6.496 6.562 6.496 6.559 4,970,472 -0.02(-0.32%)
Aug 13, 2010 6.579 6.646 6.535 6.579 15,164,672 +0.08(+1.15%)
Aug 12, 2010 6.447 6.530 6.423 6.504 10,783,530 +0.00(+0.07%)
Aug 11, 2010 6.614 6.614 6.447 6.499 14,794,029 -0.25(-3.71%)
Aug 10, 2010 6.710 6.790 6.696 6.750 11,955,203 -0.01(-0.14%)
Aug 09, 2010 6.729 6.788 6.710 6.760 8,999,785 +0.16(+2.39%)
Aug 06, 2010 6.602 6.646 6.514 6.602 8,867,495 -0.02(-0.27%)
Aug 05, 2010 6.608 6.635 6.535 6.619 12,043,594 -0.08(-1.24%)
Aug 04, 2010 6.659 6.734 6.624 6.702 15,431,243 +0.06(+0.86%)
Aug 03, 2010 6.589 6.661 6.528 6.645 13,420,382 +0.04(+0.58%)
Aug 02, 2010 6.507 6.697 6.415 6.606 25,920,740 +0.40(+6.40%)
Jul 30, 2010 6.176 6.252 6.110 6.209 14,380,273 -0.00(-0.05%)
Jul 29, 2010 6.265 6.318 6.196 6.212 16,130,234 +0.09(+1.46%)
Jul 28, 2010 6.163 6.211 6.094 6.123 15,148,303 -0.15(-2.32%)
Jul 27, 2010 6.326 6.378 6.236 6.268 14,461,689 -0.01(-0.20%)
Jul 26, 2010 6.281 6.292 6.206 6.281 8,558,461 +0.01(+0.10%)
Jul 23, 2010 6.215 6.281 6.164 6.274 8,833,875 +0.05(+0.87%)
Jul 22, 2010 6.131 6.228 6.131 6.220 10,293,069 +0.19(+3.20%)
Jul 21, 2010 6.131 6.171 6.005 6.027 8,750,221 -0.04(-0.74%)
Jul 20, 2010 5.968 6.075 5.931 6.072 8,812,687 +0.01(+0.24%)
Jul 19, 2010 6.109 6.136 5.981 6.057 8,869,707 +0.05(+0.90%)
Jul 16, 2010 6.003 6.160 5.986 6.003 22,655,656 -0.18(-2.84%)
Jul 15, 2010 6.102 6.191 6.085 6.179 15,691,266 +0.02(+0.28%)
Jul 14, 2010 6.137 6.174 6.083 6.161 8,566,250 -0.09(-1.43%)
Jul 13, 2010 6.168 6.297 6.166 6.251 3,133 +0.13(+2.20%)
Jul 12, 2010 6.057 6.158 6.038 6.116 7,008,675 +0.08(+1.25%)
Jul 09, 2010 6.040 6.083 5.898 6.040 8,348,026 +0.11(+1.88%)
Jul 08, 2010 5.904 5.970 5.848 5.928 7,939,739 +0.06(+1.01%)
Jul 07, 2010 5.772 5.891 5.722 5.869 7,868,393 +0.09(+1.55%)
Jul 06, 2010 5.829 5.923 5.732 5.780 38,352 +0.07(+1.26%)
Jul 02, 2010 5.708 5.789 5.676 5.708 8,375,843 -0.03(-0.53%)
Jul 01, 2010 5.708 5.823 5.611 5.738 12,446,234 -0.03(-0.50%)
Jun 30, 2010 5.888 5.912 5.745 5.767 13,846,509 -0.02(-0.36%)
Jun 29, 2010 5.845 5.858 5.750 5.788 13,206,644 -0.21(-3.43%)
Jun 25, 2010 5.994 6.019 5.920 5.994 8,199,744 +0.01(+0.21%)
Jun 24, 2010 6.088 6.088 5.955 5.981 9,593,815 -0.18(-2.85%)
Jun 23, 2010 6.164 6.219 6.099 6.156 11,574,252 +0.13(+2.20%)
Jun 22, 2010 6.182 6.199 6.006 6.024 3,133 -0.19(-3.13%)
Jun 21, 2010 6.298 6.335 6.185 6.219 16,593,654 +0.14(+2.28%)
Jun 18, 2010 6.080 6.144 6.018 6.080 12,584,126 +0.02(+0.26%)
Jun 17, 2010 6.123 6.150 6.016 6.064 7,620 +0.00(+0.08%)
Jun 16, 2010 5.987 6.115 5.947 6.059 10,974,312 +0.01(+0.24%)
Jun 15, 2010 5.965 6.069 5.879 6.045 20,138,246 +0.21(+3.53%)
Jun 14, 2010 5.946 5.973 5.824 5.839 11,518,861 +0.00(+0.03%)
Jun 11, 2010 5.708 5.840 5.700 5.837 9,000,461 +0.08(+1.33%)
Jun 10, 2010 5.665 5.767 5.665 5.761 14,209,055 +0.18(+3.26%)
Jun 09, 2010 5.652 5.695 5.540 5.579 13,667,088 +0.01(+0.22%)
Jun 08, 2010 5.512 5.609 5.430 5.567 15,107,876 +0.04(+0.65%)
Jun 07, 2010 5.713 5.714 5.524 5.530 19,609,594 -0.17(-3.06%)
Jun 04, 2010 5.705 5.782 5.669 5.705 18,285,346 -0.13(-2.29%)
Jun 03, 2010 5.836 5.878 5.766 5.839 15,303,150 +0.05(+0.90%)
Jun 02, 2010 5.675 5.790 5.575 5.787 14,201,838 +0.21(+3.72%)
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.