Singapore markets close in 6 hours 31 minutes

ICICI Bank Limited (IBN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.09+0.06 (+0.29%)
At close: 04:00PM EST
21.18 +0.09 (+0.43%)
After hours: 06:44PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202220.7821.1120.4321.0921.0914,016,311
21 Jan 202221.3721.4720.9521.0321.0311,442,300
20 Jan 202221.5021.8421.4221.5121.516,981,300
19 Jan 202221.6821.7621.3621.4321.437,618,200
18 Jan 202221.9622.0821.7821.8921.898,420,600
14 Jan 202221.8722.1321.8322.1122.115,443,400
13 Jan 202222.2722.3422.0622.1022.1011,190,300
12 Jan 202222.2822.3122.0522.2222.229,088,400
11 Jan 202221.8422.0821.7522.0722.078,145,100
10 Jan 202221.9221.9321.5221.8421.8410,465,300
07 Jan 202221.2721.7421.2521.7021.709,931,500
06 Jan 202220.8821.2020.8721.1521.158,427,700
05 Jan 202220.9521.2420.8320.8820.888,925,300
04 Jan 202220.6220.6420.4820.5320.535,842,300
03 Jan 202220.3420.4720.2720.3520.355,106,500
31 Dec 202119.8219.8919.7519.7919.792,905,600
30 Dec 202119.5019.7219.5019.6519.653,080,000
29 Dec 202119.5019.5519.2919.4319.433,192,800
28 Dec 202119.5019.6719.4919.5419.544,276,900
27 Dec 202119.4319.5419.3619.4919.494,633,400
23 Dec 202119.2019.4019.2019.3319.332,349,300
22 Dec 202119.2519.4019.1719.3719.374,715,800
21 Dec 202118.8319.0218.7618.9218.925,228,500
20 Dec 202118.4518.5318.3718.4418.445,278,100
17 Dec 202118.9718.9918.6918.8118.817,897,600
16 Dec 202119.3119.3919.1419.1919.194,969,000
15 Dec 202119.5219.5519.0619.4119.4110,476,400
14 Dec 202119.6819.9319.6019.6619.668,118,000
13 Dec 202119.7519.7919.5019.6519.657,189,500
10 Dec 202119.9720.0519.7619.9019.909,070,800
09 Dec 202119.6120.0019.5720.0020.0016,332,300
08 Dec 202119.5519.9819.5519.7219.7215,681,400
07 Dec 202118.8519.1318.8119.1019.1023,707,800
06 Dec 202118.4218.4318.2418.3018.3026,899,400
03 Dec 202118.7118.8118.3418.4818.4810,195,200
02 Dec 202118.7818.9618.6518.6918.6924,911,900
01 Dec 202118.9919.0718.5118.5218.5238,079,300
30 Nov 202118.9218.9518.4218.4618.4616,361,100
29 Nov 202119.0019.0518.8018.9918.999,156,200
26 Nov 202119.0019.0318.5518.8218.826,967,100
24 Nov 202119.9019.9219.5319.7919.7923,226,500
23 Nov 202119.7119.8119.2719.5019.5028,667,600
22 Nov 202120.1620.2019.2919.3019.3014,247,500
19 Nov 202120.4020.5420.3920.4720.474,639,100
18 Nov 202120.3220.5520.2520.5020.503,827,000
17 Nov 202120.3120.4020.1920.3820.383,060,600
16 Nov 202120.3020.4020.2120.3120.313,323,100
15 Nov 202120.6920.7020.5120.5220.522,149,500
12 Nov 202120.7020.7820.6020.6620.666,758,600
11 Nov 202120.7120.7220.5720.6020.602,606,700
10 Nov 202120.8520.9320.6920.7620.765,358,100
09 Nov 202121.0421.1320.9621.1121.115,411,900
08 Nov 202120.9121.0920.8721.0421.049,858,400
05 Nov 202120.6720.7120.5520.6420.649,364,400
04 Nov 202120.7220.7820.5520.5720.579,308,600
03 Nov 202120.9520.9820.6420.7020.7011,402,700
02 Nov 202121.1221.3221.1221.1821.185,850,400
01 Nov 202121.3321.3721.1821.2821.288,252,100
29 Oct 202121.2321.2820.9921.1521.158,012,200
28 Oct 202121.2221.3921.0821.2921.299,991,700
27 Oct 202121.7921.8821.6321.7221.7222,156,700
26 Oct 202121.9721.9821.6821.7021.7014,343,800
25 Oct 202122.0522.1421.8521.8721.8721,584,100
22 Oct 202120.2020.2819.8619.9019.9014,136,100
21 Oct 202120.1720.3320.0020.0920.095,959,000
20 Oct 202119.9720.0819.8919.9719.973,269,900
19 Oct 202119.9920.1019.8620.0920.093,448,800
18 Oct 202119.6519.9119.6219.9019.904,083,900
15 Oct 202119.4419.5019.3619.4519.453,751,900
14 Oct 202119.3919.4319.2519.3719.375,310,400
13 Oct 202118.9218.9718.7718.9318.932,349,300
12 Oct 202118.8218.9018.7618.8818.883,070,100
11 Oct 202118.9418.9418.7418.7718.773,997,700
08 Oct 202118.8818.9318.6218.6218.622,971,200
07 Oct 202118.9319.0118.8818.9018.904,548,800
06 Oct 202118.5118.6918.3418.6918.694,456,300
05 Oct 202118.8019.0018.7318.8418.849,509,600
04 Oct 202118.9518.9518.6218.7418.745,327,700
01 Oct 202118.8719.0118.7418.9418.943,135,700
30 Sep 202119.0219.1118.8618.8718.874,973,900
29 Sep 202119.0019.2218.9719.2119.214,886,200
28 Sep 202119.4719.5418.9718.9818.985,272,100
27 Sep 202119.7319.9419.7119.8519.854,122,600
24 Sep 202119.5719.6819.5219.5419.542,140,500
23 Sep 202119.5219.6219.4619.5719.572,997,400
22 Sep 202119.1419.3319.1319.2219.222,857,900
21 Sep 202119.3419.3619.1819.2319.232,286,500
20 Sep 202119.1719.2619.0119.1919.193,951,600
17 Sep 202119.7419.7919.5219.5319.536,404,300
16 Sep 202119.7419.9619.6619.9519.958,199,800
15 Sep 202119.3719.4719.3619.4619.464,286,800
14 Sep 202119.3419.3619.1319.1919.194,479,200
13 Sep 202119.3019.3919.2019.3119.313,181,600
10 Sep 202119.6419.6519.3419.3619.363,886,600
09 Sep 202119.5919.6819.4019.5319.538,893,800
08 Sep 202119.5919.6619.5719.6119.613,504,500
07 Sep 202119.5019.6819.5019.6019.602,631,100
03 Sep 202119.8019.8219.7219.7919.793,150,600
02 Sep 202119.8819.8819.7319.7519.755,629,000
01 Sep 202119.7519.8319.6919.7919.797,006,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...