UK markets closed

ICICI Bank Limited (IBN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.14-0.30 (-1.13%)
At close: 04:00PM EDT
26.12 -0.02 (-0.08%)
After hours: 07:53PM EDT
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
20 Feb 202425.1025.6025.0825.4725.479,984,700
16 Feb 202424.6624.8124.6224.7424.743,845,500
15 Feb 202424.4824.7524.3924.7324.734,155,200
14 Feb 202424.4124.6324.4124.6324.632,561,600
13 Feb 202424.1424.3024.1224.2524.255,544,900
12 Feb 202423.9324.0223.7623.8823.886,051,300
09 Feb 202424.2224.4524.0524.1924.197,359,300
08 Feb 202423.8523.9023.5423.5823.586,030,300
07 Feb 202424.5724.6324.4324.5724.572,884,600
06 Feb 202424.6224.6924.5724.6624.662,523,100
05 Feb 202424.5624.5724.4024.5424.544,258,000
02 Feb 202424.7424.8124.4524.6024.604,568,500
01 Feb 202424.4625.1224.4625.0925.0910,739,900
31 Jan 202424.5324.6624.3924.4024.406,369,700
30 Jan 202424.3124.3824.2424.3724.375,716,200
29 Jan 202424.2524.4624.1324.2224.2210,194,200
26 Jan 202424.1124.2224.0224.1324.134,097,400
25 Jan 202424.0424.1523.9324.1224.129,274,800
24 Jan 202424.0024.1123.7223.7523.7511,734,200
23 Jan 202424.3924.5324.2024.3424.3416,556,400
22 Jan 202424.2724.9024.2524.4724.4714,468,500
19 Jan 202423.7423.8923.6823.8823.887,195,300
18 Jan 202423.6523.7423.3223.4423.4410,905,800
17 Jan 202423.3223.4923.1623.1623.1613,203,700
16 Jan 202424.1224.2423.6123.6523.6513,829,100
12 Jan 202424.2624.3823.9324.0724.075,834,000
11 Jan 202423.8724.0223.7123.9623.966,026,100
10 Jan 202423.8424.1223.8423.9623.963,761,400
09 Jan 202423.6123.6723.4923.5223.523,361,600
08 Jan 202423.7523.8923.6123.8723.874,719,300
05 Jan 202423.9424.1923.9024.0924.094,898,000
04 Jan 202423.8423.9823.7823.8023.805,149,800
03 Jan 202423.5623.8023.5223.7523.755,553,000
02 Jan 202423.5123.5423.3423.4523.457,344,400
29 Dec 202324.0024.0023.7323.8423.843,082,000
28 Dec 202324.1024.3124.1024.2224.223,479,800
27 Dec 202323.9424.0823.9024.0224.022,582,900
26 Dec 202323.9224.0123.8723.8823.882,778,400
22 Dec 202323.9523.9523.7423.8223.823,970,900
21 Dec 202324.1524.2324.0124.0424.049,433,800
20 Dec 202324.2124.2623.9523.9623.963,328,300
19 Dec 202324.3924.6024.3824.4924.492,959,300
18 Dec 202324.5324.5624.4424.5424.542,651,100
15 Dec 202324.6824.7224.5024.5524.554,202,900
14 Dec 202324.9525.0424.6524.6824.684,504,900
13 Dec 202324.4724.7424.4624.6924.694,540,300
12 Dec 202324.3424.5324.2624.4624.463,549,200
11 Dec 202324.2324.4524.2324.3924.394,917,200
08 Dec 202324.1124.1824.0124.1224.126,357,000
07 Dec 202324.0424.0623.8223.8723.876,126,900
06 Dec 202324.2824.4123.9924.0024.0021,084,700
05 Dec 202324.3724.4124.2824.3724.376,595,900
04 Dec 202323.6724.3223.6724.3124.319,780,200
01 Dec 202322.5223.0222.5022.9722.977,041,600
30 Nov 202322.4022.4422.0722.1722.177,053,100
29 Nov 202322.3922.5522.3122.3822.389,163,200
28 Nov 202322.2222.3222.1622.1822.186,031,700
27 Nov 202322.2322.2922.1122.2322.233,942,200
24 Nov 202322.2322.3622.2022.3422.342,252,400
22 Nov 202322.2222.2722.1122.1222.123,400,000
21 Nov 202322.2522.3122.1322.2622.263,574,100
20 Nov 202322.1922.2922.1422.2522.256,314,900
17 Nov 202322.0822.3022.0222.1922.194,285,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...