Singapore markets closed

ICICI Bank Limited (IBN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.06+0.09 (+0.43%)
At close: 04:00PM EDT
20.76 -0.30 (-1.42%)
After hours: 07:40PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202220.8021.1820.6621.0621.066,747,100
30 Sept 202221.1421.2820.9720.9720.975,163,800
29 Sept 202220.6320.7820.5120.7120.715,297,900
28 Sept 202220.7921.2120.6621.0721.077,709,100
27 Sept 202221.0921.2320.7120.8120.817,277,700
26 Sept 202221.1221.2920.9721.0621.067,366,500
23 Sept 202221.7421.7921.3821.4921.496,657,600
22 Sept 202222.3922.5322.1922.2722.275,884,500
21 Sept 202222.9523.0022.5522.5622.566,497,600
20 Sept 202223.0723.1522.8722.9822.985,987,500
19 Sept 202222.5322.9422.5322.9022.907,146,900
16 Sept 202223.0423.0422.5722.7322.7310,296,600
15 Sept 202223.1823.2823.0423.1723.1712,647,500
14 Sept 202223.1623.4923.1423.3823.3813,501,700
13 Sept 202222.7922.9822.6722.8022.8017,902,500
12 Sept 202223.1023.2522.9823.1623.169,049,700
09 Sept 202222.8423.1022.8323.0023.008,200,900
08 Sept 202222.6523.0822.6123.0023.009,841,500
07 Sept 202221.9522.4321.9322.3822.387,592,600
06 Sept 202222.0322.1621.9822.1422.146,042,600
02 Sept 202221.9222.1921.8321.8421.844,584,700
01 Sept 202221.8421.9721.7621.9521.957,610,700
31 Aug 202221.9422.0521.8321.8421.843,576,800
30 Aug 202222.2622.3321.8921.9421.948,332,400
29 Aug 202221.3521.6321.3421.4721.474,286,200
26 Aug 202221.9522.0021.4121.4321.435,723,900
25 Aug 202221.7521.9321.6821.9221.923,793,700
24 Aug 202221.9121.9821.8521.9321.935,326,500
23 Aug 202221.7321.9121.6921.6921.696,697,300
22 Aug 202221.4321.5121.3521.3621.367,393,800
19 Aug 202221.9422.0121.7221.8421.845,448,500
18 Aug 202222.3622.4122.2522.3122.314,754,100
17 Aug 202222.2622.4922.2422.3222.328,385,200
16 Aug 202222.4022.4722.3022.3522.3510,727,600
15 Aug 202222.3722.6422.3122.5022.508,586,400
12 Aug 202222.1822.3522.1522.3522.357,859,200
11 Aug 202221.9622.0421.6621.8921.8916,272,700
10 Aug 202221.7222.1121.6322.0422.049,470,700
09 Aug 202221.1721.4021.1421.3121.318,367,000
09 Aug 20220.126 Dividend
08 Aug 202221.2621.4021.1521.2721.148,377,200
05 Aug 202220.9421.2920.9121.2121.088,258,700
04 Aug 202220.7020.8420.6320.7920.675,186,800
03 Aug 202220.7921.0520.7321.0120.893,849,100
02 Aug 202220.7020.8320.6620.6820.564,330,300
01 Aug 202220.8320.8620.6620.7320.615,603,400
29 Jul 202220.6320.8320.5820.7820.669,526,300
28 Jul 202220.3120.6520.2920.6420.523,827,400
27 Jul 202220.0120.3120.0120.2020.089,622,100
26 Jul 202219.9920.0219.8219.8719.757,279,600
25 Jul 202220.0820.1220.0020.0819.966,782,400
22 Jul 202219.9520.0819.8620.0819.965,565,900
21 Jul 202219.6519.8119.5619.8119.694,675,100
20 Jul 202219.4819.6119.3919.5619.446,184,000
19 Jul 202219.5119.7119.5119.6719.555,561,200
18 Jul 202219.2319.3519.0619.1219.014,847,000
15 Jul 202219.0419.1118.8319.0018.894,907,300
14 Jul 202218.5518.9518.4718.8918.788,856,000
13 Jul 202218.6318.8218.5818.7418.636,860,200
12 Jul 202219.0319.1818.9218.9418.837,127,900
11 Jul 202219.3919.4319.1619.1919.089,154,000
08 Jul 202219.1119.3019.1019.2519.149,318,900
07 Jul 202218.7319.0718.7119.0518.9411,353,700
06 Jul 202218.2818.5718.2518.4818.379,648,900
05 Jul 202217.9418.2817.8718.2618.159,472,400
01 Jul 202217.6418.0017.6117.9417.839,498,900
30 Jun 202217.6917.8817.5717.7417.639,060,700
29 Jun 202217.6917.8017.6317.7517.646,719,700
28 Jun 202218.0518.1217.7317.7417.633,935,600
27 Jun 202218.3418.3818.1018.1118.004,907,700
24 Jun 202218.1618.4418.1518.3718.264,029,600
23 Jun 202217.8717.9917.7617.9017.797,722,100
22 Jun 202217.5817.8517.5317.6317.537,547,400
21 Jun 202217.7318.1017.6618.0117.907,136,100
17 Jun 202217.4217.5417.2717.4117.3118,873,900
16 Jun 202217.2817.3417.0717.1117.0110,413,700
15 Jun 202217.5717.9017.5217.7617.658,045,900
14 Jun 202217.3017.5217.2617.4417.345,663,700
13 Jun 202217.3017.4717.1117.2217.126,447,500
10 Jun 202218.1618.2017.8517.9017.797,169,400
09 Jun 202218.7018.7518.4518.4518.344,917,500
08 Jun 202218.7718.8318.6318.7118.605,498,000
07 Jun 202218.7319.0018.7318.9818.874,492,100
06 Jun 202219.2719.3318.9518.9718.866,667,600
03 Jun 202219.2019.2918.9919.0718.966,702,500
02 Jun 202219.3219.5519.2019.5519.436,352,000
01 Jun 202219.4519.4819.2019.3519.2411,709,200
31 May 202219.2419.3319.0419.2519.146,606,400
27 May 202219.0919.3819.0919.3619.256,871,200
26 May 202218.8319.1218.7318.9918.8810,342,700
25 May 202218.3118.7218.3118.6118.5010,357,200
24 May 202218.3018.4018.1618.3318.225,282,500
23 May 202218.3118.5218.2118.4518.344,274,500
20 May 202218.2018.2717.8318.1017.995,330,600
19 May 202217.7417.9917.6717.8117.708,383,300
18 May 202218.2618.2717.7917.8717.766,776,800
17 May 202218.2818.5218.2718.4718.367,460,300
16 May 202217.6317.7817.6017.7117.618,355,300
13 May 202217.4317.8517.4317.6717.578,530,600
12 May 202217.9218.0817.6017.8817.7711,501,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...