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 24, 2011 7.552 7.666 7.552 7.628 5,757,160 +0.10(+1.27%)
May 23, 2011 7.500 7.549 7.415 7.532 6,739,445 -0.14(-1.88%)
May 20, 2011 7.769 7.769 7.650 7.676 4,784,370 -0.10(-1.27%)
May 19, 2011 7.737 7.775 7.693 7.775 6,887,971 -0.00(-0.02%)
May 18, 2011 7.698 7.790 7.636 7.777 5,597,757 +0.06(+0.83%)
May 17, 2011 7.727 7.753 7.668 7.713 11,500,899 -0.11(-1.35%)
May 16, 2011 7.871 7.930 7.797 7.819 5,190,047 -0.07(-0.89%)
May 13, 2011 8.037 8.045 7.884 7.889 7,152,793 -0.05(-0.66%)
May 12, 2011 7.913 7.957 7.807 7.941 8,345,229 -0.05(-0.61%)
May 11, 2011 8.079 8.082 7.946 7.990 10,100,862 -0.16(-1.96%)
May 10, 2011 8.062 8.151 8.046 8.149 6,200,111 +0.05(+0.62%)
May 09, 2011 8.104 8.133 8.072 8.099 8,236,771 +0.03(+0.42%)
May 06, 2011 8.054 8.141 8.047 8.066 11,634,329 +0.28(+3.58%)
May 05, 2011 7.760 7.868 7.658 7.787 11,858,105 -0.08(-0.98%)
May 04, 2011 7.943 7.970 7.797 7.864 12,142,094 -0.05(-0.57%)
May 03, 2011 8.086 8.102 7.853 7.910 20,836,738 -0.36(-4.38%)
May 02, 2011 8.257 8.272 8.247 8.272 8,038,003 -0.18(-2.18%)
Apr 29, 2011 8.389 8.475 8.384 8.457 4,593,409 +0.09(+1.02%)
Apr 28, 2011 8.373 8.389 8.307 8.371 9,174,380 +0.02(+0.24%)
Apr 27, 2011 8.394 8.411 8.255 8.351 6,389,862 -0.10(-1.17%)
Apr 26, 2011 8.423 8.468 8.405 8.450 3,869,920 +0.07(+0.82%)
Apr 25, 2011 8.354 8.394 8.317 8.381 2,719,883 +0.01(+0.08%)
Apr 21, 2011 8.465 8.488 8.327 8.374 6,138,098 -0.08(-0.93%)
Apr 20, 2011 8.431 8.455 8.410 8.453 8,926,848 +0.18(+2.21%)
Apr 19, 2011 8.208 8.306 8.183 8.270 6,116,815 +0.12(+1.48%)
Apr 18, 2011 8.062 8.176 8.040 8.149 11,136,780 -0.08(-0.94%)
Apr 15, 2011 8.342 8.342 8.138 8.227 13,469,515 -0.16(-1.94%)
Apr 14, 2011 8.366 8.450 8.351 8.389 9,899,925 -0.04(-0.50%)
Apr 13, 2011 8.445 8.641 8.426 8.431 18,481,856 +0.29(+3.61%)
Apr 12, 2011 8.134 8.155 8.022 8.138 11,618,690 -0.07(-0.80%)
Apr 11, 2011 8.297 8.356 8.176 8.203 6,426,372 -0.07(-0.83%)
Apr 08, 2011 8.326 8.403 8.259 8.272 6,476,232 -0.04(-0.52%)
Apr 07, 2011 8.334 8.488 8.299 8.316 9,090,262 +0.02(+0.28%)
Apr 06, 2011 8.403 8.413 8.227 8.292 9,376,045 -0.10(-1.18%)
Apr 05, 2011 8.408 8.467 8.364 8.391 7,660,283 -0.11(-1.30%)
Apr 04, 2011 8.401 8.549 8.401 8.502 6,575,089 +0.10(+1.18%)
Apr 01, 2011 8.368 8.468 8.346 8.403 10,821,132 +0.04(+0.50%)
Mar 31, 2011 8.373 8.403 8.306 8.361 7,800,954 -0.03(-0.40%)
Mar 30, 2011 8.394 8.394 8.394 8.394 16,223,352 +0.10(+1.25%)
Mar 29, 2011 8.181 8.300 8.139 8.290 11,103,238 +0.12(+1.52%)
Mar 28, 2011 8.165 8.249 8.102 8.166 16,891,098 +0.16(+1.95%)
Mar 25, 2011 8.074 8.186 7.990 8.010 12,509,967 -0.06(-0.79%)
Mar 24, 2011 7.879 8.086 7.873 8.074 18,163,516 +0.22(+2.78%)
Mar 23, 2011 7.673 7.879 7.673 7.856 22,146,740 +0.44(+5.93%)
Mar 22, 2011 7.493 7.507 7.329 7.416 9,656,875 -0.00(-0.02%)
Mar 21, 2011 7.391 7.446 7.361 7.418 10,484,703 -0.09(-1.18%)
Mar 18, 2011 7.539 7.549 7.465 7.507 9,988,983 -0.00(-0.04%)
Mar 17, 2011 7.608 7.616 7.448 7.510 6,968,948 +0.02(+0.25%)
Mar 16, 2011 7.559 7.705 7.399 7.492 16,346,120 +0.01(+0.09%)
Mar 15, 2011 7.425 7.517 7.421 7.485 13,725,170 -0.04(-0.51%)
Mar 14, 2011 7.530 7.576 7.467 7.524 6,681,276 -0.04(-0.58%)
Mar 11, 2011 7.383 7.623 7.383 7.567 11,990,546 +0.12(+1.55%)
Mar 10, 2011 7.525 7.527 7.399 7.451 9,361,342 -0.22(-2.93%)
Mar 09, 2011 7.680 7.708 7.584 7.676 6,845,090 -0.02(-0.24%)
Mar 08, 2011 7.596 7.727 7.547 7.695 8,901,131 +0.17(+2.30%)
Mar 07, 2011 7.524 7.569 7.453 7.522 11,116,701 -0.09(-1.15%)
Mar 04, 2011 7.631 7.648 7.550 7.609 8,835,841 -0.11(-1.41%)
Mar 03, 2011 7.594 7.743 7.591 7.718 12,662,386 +0.27(+3.67%)
Mar 02, 2011 7.441 7.579 7.404 7.445 12,113,039 +0.00(+0.00%)
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.