Singapore markets closed

ICICI Bank Limited (IBN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.17-0.01 (-0.03%)
At close: 04:00PM EDT
29.40 +0.23 (+0.79%)
Pre-market: 05:37AM EDT
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202429.2529.2529.1229.1729.173,326,802
12 Jul 202429.3329.3729.0429.1829.183,270,400
11 Jul 202429.5029.5729.2829.3129.313,687,700
10 Jul 202429.3329.4929.2529.4529.453,556,100
09 Jul 202429.4029.5029.3429.3829.386,897,800
08 Jul 202429.2329.3229.1029.1429.143,991,600
05 Jul 202429.3729.5029.0029.2329.237,044,000
03 Jul 202428.7328.8828.6628.8528.852,031,100
02 Jul 202428.5728.7828.3528.6828.685,920,900
01 Jul 202429.0029.0528.8028.8128.812,502,500
28 Jun 202428.9028.9528.6228.8128.815,988,700
27 Jun 202429.0329.1728.9529.0129.013,274,300
26 Jun 202428.9028.9428.6328.9028.904,916,300
25 Jun 202428.6728.8428.4928.7928.796,479,700
24 Jun 202427.9328.2127.8428.1428.147,840,300
21 Jun 202427.6627.8127.4627.7027.708,143,900
20 Jun 202427.6327.8427.3227.7827.788,426,200
18 Jun 202426.6927.0926.5926.9926.997,631,000
17 Jun 202426.2626.3826.1726.3526.355,252,500
14 Jun 202426.0026.3025.9626.2626.2611,818,900
13 Jun 202426.3326.3425.9626.0426.047,808,600
12 Jun 202426.5126.6726.4426.4526.458,576,500
11 Jun 202426.5026.6026.3126.4026.406,984,300
10 Jun 202426.6526.7526.5526.6826.683,401,500
07 Jun 202426.7626.7626.6226.6826.683,665,400
06 Jun 202426.6826.8126.4626.4726.474,327,800
05 Jun 202426.7826.8826.2826.6726.677,754,400
04 Jun 202426.0626.0825.1325.7725.7711,344,000
03 Jun 202427.5828.3727.5328.3228.326,929,400
31 May 202426.7726.7826.5426.7426.743,814,900
30 May 202426.5626.7426.5526.6426.647,077,500
29 May 202426.3726.4826.2526.3726.373,442,400
28 May 202427.0327.1826.7826.8026.805,448,600
24 May 202427.1127.3727.1127.3227.322,190,400
23 May 202427.2827.3826.9927.0927.093,038,200
22 May 202426.8626.8826.7526.7726.771,825,300
21 May 202427.0027.1326.9827.0027.004,435,800
20 May 202427.2927.3027.0627.0827.081,859,500
17 May 202427.1527.2427.1227.2127.211,913,200
16 May 202427.2827.3027.0227.1027.103,894,800
15 May 202427.0027.2426.9227.1927.192,834,500
14 May 202426.8526.9126.8026.9026.901,893,800
13 May 202426.9627.0626.8826.9026.904,739,500
10 May 202426.7726.8426.7026.7926.792,281,300
09 May 202426.8026.8426.7226.7526.752,022,900
08 May 202426.9327.0826.8826.9426.942,556,000
07 May 202427.1727.1726.9327.1227.124,212,000
06 May 202427.3427.5527.2927.5127.512,502,200
03 May 202427.4627.4927.1327.3427.343,642,800
02 May 202427.5527.7027.5127.5727.576,566,900
01 May 202427.5927.7227.5427.5527.554,509,300
30 Apr 202427.4927.6627.3827.5327.535,216,000
29 Apr 202427.6727.8027.4527.4727.478,003,100
26 Apr 202426.6026.6726.4926.5326.532,531,800
25 Apr 202426.4926.6426.3026.6026.602,622,200
24 Apr 202426.3426.3726.0726.1926.192,592,900
23 Apr 202426.1526.3126.1026.2926.291,973,600
22 Apr 202425.8226.1325.8226.1126.113,162,100
19 Apr 202425.5525.8225.5525.6825.683,394,000
18 Apr 202425.3625.6425.2725.4325.435,151,100
17 Apr 202425.5725.7425.5325.6325.634,573,900
16 Apr 202425.5025.6125.3725.4925.494,823,600
15 Apr 202425.9426.0125.5325.5725.577,048,400
12 Apr 202426.2926.3326.0526.1426.145,725,200
11 Apr 202426.4526.4726.2826.4426.444,102,600
10 Apr 202426.4626.5526.3426.4326.433,171,100
09 Apr 202426.5126.7526.4426.6226.624,153,300
08 Apr 202425.8626.2425.8626.0826.084,980,400
05 Apr 202425.8025.8725.6325.7525.7513,389,900
04 Apr 202425.8426.0425.5725.6325.637,701,600
03 Apr 202425.6825.8025.6425.6825.682,233,400
02 Apr 202425.7125.8725.6025.7525.757,603,800
01 Apr 202426.3426.3925.9525.9625.969,425,600
28 Mar 202426.1426.4826.1426.4126.415,000,500
27 Mar 202426.0326.2025.8525.9725.975,778,900
26 Mar 202425.9526.0525.8625.9025.906,215,200
25 Mar 202425.9826.0225.8725.8725.873,834,600
22 Mar 202426.0626.0825.9426.0026.003,487,800
21 Mar 202426.1426.2125.9625.9825.984,774,200
20 Mar 202425.9326.2525.9326.1826.182,814,200
19 Mar 202425.9125.9925.7925.9025.904,106,200
18 Mar 202425.9926.0325.8525.9525.955,762,200
15 Mar 202425.8325.9225.7925.8225.826,998,500
14 Mar 202426.0526.1625.7525.8425.844,013,600
13 Mar 202426.1726.1725.9326.0626.066,486,600
12 Mar 202426.0426.2026.0126.1326.132,693,600
11 Mar 202426.0526.1426.0126.0826.083,130,200
08 Mar 202426.3326.3626.1426.1826.188,199,000
07 Mar 202426.3826.3926.1826.2626.263,812,200
06 Mar 202426.5226.6626.2726.3726.376,574,500
05 Mar 202426.4826.4826.1726.2726.2710,445,300
04 Mar 202426.3526.4526.2926.4026.407,581,800
01 Mar 202426.3226.5826.3126.4826.487,159,600
29 Feb 202425.5125.6325.4525.6125.615,242,600
28 Feb 202425.3325.4225.2425.3325.334,412,000
27 Feb 202425.5325.6125.4625.5825.583,701,800
26 Feb 202425.4925.6125.3525.5325.534,407,700
23 Feb 202425.7925.8425.5725.6325.634,745,500
22 Feb 202425.5925.9825.5825.9625.965,350,700
21 Feb 202425.3225.5025.2325.4925.494,656,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...