Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Icici Bank Ltd ADR (NY: IBN )

27.21 +0.11 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2007 7.737 7.932 7.707 7.729 17,000,860 -0.01(-0.12%)
Jun 28, 2007 7.704 7.798 7.675 7.738 12,222,527 +0.03(+0.45%)
Jun 27, 2007 7.627 7.704 7.477 7.704 14,623,789 +0.06(+0.74%)
Jun 26, 2007 7.642 7.704 7.627 7.647 12,133,484 +0.03(+0.37%)
Jun 25, 2007 7.674 7.763 7.570 7.619 30,653,632 -0.19(-2.40%)
Jun 22, 2007 7.784 7.859 7.756 7.806 8,136,692 +0.03(+0.42%)
Jun 21, 2007 7.642 7.815 7.550 7.773 13,592,950 +0.19(+2.47%)
Jun 20, 2007 7.863 7.999 7.579 7.586 17,156,052 -0.23(-2.92%)
Jun 19, 2007 7.627 7.855 7.622 7.814 14,008,211 +0.40(+5.39%)
Jun 18, 2007 7.418 7.531 7.329 7.414 7,516,663 +0.08(+1.03%)
Jun 15, 2007 7.353 7.430 7.322 7.339 11,439,700 +0.01(+0.15%)
Jun 14, 2007 7.273 7.356 7.218 7.328 9,503,301 +0.02(+0.22%)
Jun 13, 2007 7.391 7.421 7.249 7.312 11,437,792 -0.13(-1.80%)
Jun 12, 2007 7.391 7.606 7.282 7.446 13,809,166 +0.07(+0.96%)
Jun 11, 2007 7.285 7.410 7.227 7.375 5,428,277 +0.01(+0.13%)
Jun 08, 2007 7.139 7.427 7.078 7.366 10,820,942 +0.14(+1.91%)
Jun 07, 2007 7.359 7.356 7.076 7.227 12,607,295 -0.13(-1.75%)
Jun 06, 2007 7.518 7.422 7.274 7.356 11,271,815 -0.18(-2.42%)
Jun 05, 2007 7.587 7.619 7.446 7.539 4,305,229 -0.08(-1.05%)
Jun 04, 2007 7.587 7.650 7.548 7.619 7,123,024 -0.01(-0.16%)
Jun 01, 2007 7.509 7.671 7.485 7.631 6,251,167 +0.15(+2.06%)
May 31, 2007 7.531 7.592 7.391 7.477 8,652,430 -0.05(-0.71%)
May 30, 2007 7.328 7.537 7.207 7.531 8,355,133 +0.13(+1.76%)
May 29, 2007 7.375 7.469 7.364 7.400 4,550,697 +0.03(+0.41%)
May 25, 2007 7.296 7.378 7.296 7.370 9,961,804 +0.10(+1.38%)
May 24, 2007 7.314 7.394 7.196 7.270 12,870,855 -0.05(-0.62%)
May 23, 2007 7.407 7.439 7.263 7.315 9,862,434 -0.17(-2.33%)
May 22, 2007 7.469 7.531 7.407 7.490 7,412,371 -0.01(-0.13%)
May 21, 2007 7.430 7.540 7.422 7.499 9,490,582 -0.03(-0.33%)
May 18, 2007 7.509 7.570 7.446 7.524 10,501,389 +0.10(+1.40%)
May 17, 2007 7.454 7.493 7.328 7.421 20,336,452 -0.07(-0.99%)
May 16, 2007 7.092 7.518 7.108 7.495 41,736,164 +0.49(+7.03%)
May 15, 2007 6.950 7.029 6.837 7.002 21,603,094 +0.12(+1.78%)
May 14, 2007 6.707 6.917 6.663 6.880 19,662,878 +0.28(+4.24%)
May 11, 2007 6.513 6.616 6.494 6.600 11,748,125 +0.19(+3.02%)
May 10, 2007 6.590 6.581 6.386 6.406 12,011,526 -0.21(-3.21%)
May 09, 2007 6.526 6.660 6.509 6.619 10,605,363 +0.08(+1.25%)
May 08, 2007 6.449 6.548 6.446 6.537 8,668,964 +0.05(+0.70%)
May 07, 2007 6.557 6.573 6.447 6.491 9,805,048 -0.09(-1.39%)
May 04, 2007 6.549 6.644 6.526 6.583 7,169,917 +0.01(+0.19%)
May 03, 2007 6.556 6.579 6.480 6.570 10,579,379 +0.09(+1.43%)
May 02, 2007 6.441 6.512 6.347 6.477 14,996,907 +0.14(+2.23%)
May 01, 2007 6.458 6.458 6.274 6.336 18,917,400 -0.10(-1.54%)
Apr 30, 2007 6.605 6.650 6.410 6.435 27,793,300 -0.61(-8.60%)
Apr 27, 2007 7.155 7.155 7.013 7.040 10,643,601 -0.26(-3.62%)
Apr 26, 2007 7.381 7.381 7.281 7.304 8,924,473 -0.01(-0.15%)
Apr 25, 2007 7.224 7.377 7.224 7.315 11,892,162 +0.18(+2.58%)
Apr 24, 2007 7.155 7.270 7.001 7.131 23,306,108 +0.27(+3.99%)
Apr 23, 2007 6.814 6.902 6.801 6.858 8,447,661 +0.10(+1.54%)
Apr 20, 2007 6.812 6.853 6.730 6.754 12,368,027 +0.09(+1.39%)
Apr 19, 2007 6.639 6.677 6.557 6.661 7,935,866 -0.03(-0.45%)
Apr 18, 2007 6.700 6.801 6.660 6.691 8,524,926 -0.01(-0.21%)
Apr 17, 2007 6.639 6.746 6.638 6.705 10,876,268 +0.04(+0.54%)
Apr 16, 2007 6.628 6.678 6.565 6.669 18,972,484 +0.28(+4.46%)
Apr 13, 2007 6.359 6.386 6.321 6.384 14,690,879 +0.17(+2.78%)
Apr 12, 2007 6.120 6.235 6.054 6.211 8,678,821 +0.11(+1.80%)
Apr 11, 2007 6.163 6.205 6.095 6.101 16,078,791 -0.02(-0.31%)
Apr 10, 2007 6.175 6.232 6.081 6.120 9,966,256 +0.04(+0.72%)
Apr 09, 2007 6.163 6.166 6.075 6.076 9,536,369 +0.04(+0.73%)
Apr 05, 2007 6.045 6.046 5.931 6.032 7,516,027 +0.10(+1.72%)
Apr 04, 2007 6.049 6.049 5.897 5.930 9,478,500 +0.04(+0.64%)
Apr 03, 2007 5.895 5.931 5.845 5.892 14,485,157 +0.15(+2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.