Singapore markets close in 1 hour 4 minutes

ICICI Bank Limited (IBN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.21+0.42 (+2.02%)
At close: 04:00PM EDT
21.22 +0.01 (+0.05%)
After hours: 07:45PM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 202220.9421.2920.9121.2121.218,258,700
04 Aug 202220.7020.8420.6320.7920.795,186,800
03 Aug 202220.7921.0520.7321.0121.013,849,100
02 Aug 202220.7020.8320.6620.6820.684,330,300
01 Aug 202220.8320.8620.6620.7320.735,603,400
29 Jul 202220.6320.8320.5820.7820.789,526,300
28 Jul 202220.3120.6520.2920.6420.643,827,400
27 Jul 202220.0120.3120.0120.2020.209,622,100
26 Jul 202219.9920.0219.8219.8719.877,279,600
25 Jul 202220.0820.1220.0020.0820.086,782,400
22 Jul 202219.9520.0819.8620.0820.085,565,900
21 Jul 202219.6519.8119.5619.8119.814,675,100
20 Jul 202219.4819.6119.3919.5619.566,184,000
19 Jul 202219.5119.7119.5119.6719.675,561,200
18 Jul 202219.2319.3519.0619.1219.124,847,000
15 Jul 202219.0419.1118.8319.0019.004,907,300
14 Jul 202218.5518.9518.4718.8918.898,856,000
13 Jul 202218.6318.8218.5818.7418.746,860,200
12 Jul 202219.0319.1818.9218.9418.947,127,900
11 Jul 202219.3919.4319.1619.1919.199,154,000
08 Jul 202219.1119.3019.1019.2519.259,318,900
07 Jul 202218.7319.0718.7119.0519.0511,353,700
06 Jul 202218.2818.5718.2518.4818.489,648,900
05 Jul 202217.9418.2817.8718.2618.269,472,400
01 Jul 202217.6418.0017.6117.9417.949,498,900
30 Jun 202217.6917.8817.5717.7417.749,060,700
29 Jun 202217.6917.8017.6317.7517.756,719,700
28 Jun 202218.0518.1217.7317.7417.743,935,600
27 Jun 202218.3418.3818.1018.1118.114,907,700
24 Jun 202218.1618.4418.1518.3718.374,029,600
23 Jun 202217.8717.9917.7617.9017.907,722,100
22 Jun 202217.5817.8517.5317.6317.637,547,400
21 Jun 202217.7318.1017.6618.0118.017,136,100
17 Jun 202217.4217.5417.2717.4117.4118,873,900
16 Jun 202217.2817.3417.0717.1117.1110,413,700
15 Jun 202217.5717.9017.5217.7617.768,045,900
14 Jun 202217.3017.5217.2617.4417.445,663,700
13 Jun 202217.3017.4717.1117.2217.226,447,500
10 Jun 202218.1618.2017.8517.9017.907,169,400
09 Jun 202218.7018.7518.4518.4518.454,917,500
08 Jun 202218.7718.8318.6318.7118.715,498,000
07 Jun 202218.7319.0018.7318.9818.984,492,100
06 Jun 202219.2719.3318.9518.9718.976,667,600
03 Jun 202219.2019.2918.9919.0719.076,702,500
02 Jun 202219.3219.5519.2019.5519.556,352,000
01 Jun 202219.4519.4819.2019.3519.3511,709,200
31 May 202219.2419.3319.0419.2519.256,606,400
27 May 202219.0919.3819.0919.3619.366,871,200
26 May 202218.8319.1218.7318.9918.9910,342,700
25 May 202218.3118.7218.3118.6118.6110,357,200
24 May 202218.3018.4018.1618.3318.335,282,500
23 May 202218.3118.5218.2118.4518.454,274,500
20 May 202218.2018.2717.8318.1018.105,330,600
19 May 202217.7417.9917.6717.8117.818,383,300
18 May 202218.2618.2717.7917.8717.876,776,800
17 May 202218.2818.5218.2718.4718.477,460,300
16 May 202217.6317.7817.6017.7117.718,355,300
13 May 202217.4317.8517.4317.6717.678,530,600
12 May 202217.9218.0817.6017.8817.8811,501,000
11 May 202218.3118.6318.1618.1818.187,352,700
10 May 202218.2318.4518.1018.3618.3610,831,100
09 May 202218.2418.3517.9317.9817.9811,377,200
06 May 202218.6018.6518.3618.5118.516,272,800
05 May 202219.1019.1718.6418.8518.857,711,800
04 May 202218.9619.4518.7719.3819.389,194,600
03 May 202219.2219.4019.1819.3719.373,481,000
02 May 202219.1919.2518.9019.1919.197,946,100
29 Apr 202219.3019.4819.0019.0419.0413,255,900
28 Apr 202219.3119.6019.1319.5219.5213,989,300
27 Apr 202218.9119.2718.8119.1219.1216,540,000
26 Apr 202219.2519.3719.1019.1019.1018,856,300
25 Apr 202219.3319.4918.8219.4319.4319,202,400
22 Apr 202219.3919.5318.8118.8718.879,006,600
21 Apr 202219.9520.0119.4619.6419.649,496,000
20 Apr 202219.8319.9019.6519.7119.718,377,600
19 Apr 202219.6319.9919.6119.9519.9513,332,500
18 Apr 202219.6019.6419.4719.5519.557,829,600
14 Apr 202219.7119.7819.6019.6919.694,984,800
13 Apr 202219.7119.8319.6019.7219.728,742,900
12 Apr 202220.0220.0519.6719.7019.709,894,900
11 Apr 202219.8920.0019.7719.8019.807,349,700
08 Apr 202219.6020.0319.6019.8819.887,808,800
07 Apr 202219.6019.6919.3019.4919.4911,370,900
06 Apr 202219.2519.5519.2319.4819.4810,811,800
05 Apr 202219.4419.5519.3219.4119.417,429,700
04 Apr 202219.5519.7619.5319.7219.729,900,000
01 Apr 202219.2519.2719.1119.2219.228,838,500
31 Mar 202218.9019.1118.9018.9418.9411,262,200
30 Mar 202218.9419.0418.8819.0119.0121,934,500
29 Mar 202218.9019.1118.7618.9018.9011,487,700
28 Mar 202218.4518.6118.3318.5618.5613,444,800
25 Mar 202218.2218.4418.1118.1918.1914,302,800
24 Mar 202218.2918.2917.9518.2618.2627,617,100
23 Mar 202218.6818.7418.0918.1118.1129,886,200
22 Mar 202218.9019.1818.7918.9718.978,413,600
21 Mar 202218.7318.8418.5818.6718.6710,499,200
18 Mar 202218.7219.0518.6618.9818.987,551,100
17 Mar 202218.7718.8818.6518.8518.854,855,800
16 Mar 202218.5918.9118.4018.8018.8011,041,800
15 Mar 202218.2318.3918.1718.3518.3514,258,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...