Canada markets open in 3 hours 34 minutes

ICICI Bank Limited (IBN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.55+0.02 (+0.07%)
At close: 04:00PM EDT
27.36 -0.19 (-0.69%)
Pre-Market: 05:50AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202427.5927.7227.5427.5527.554,509,300
Apr 30, 202427.4927.6627.3827.5327.535,216,000
Apr 29, 202427.6727.8027.4527.4727.478,003,100
Apr 26, 202426.6026.6726.4926.5326.532,531,800
Apr 25, 202426.4926.6426.3026.6026.602,622,200
Apr 24, 202426.3426.3726.0726.1926.192,592,900
Apr 23, 202426.1526.3126.1026.2926.291,973,600
Apr 22, 202425.8226.1325.8226.1126.113,162,100
Apr 19, 202425.5525.8225.5525.6825.683,394,000
Apr 18, 202425.3625.6425.2725.4325.435,151,100
Apr 17, 202425.5725.7425.5325.6325.634,573,900
Apr 16, 202425.5025.6125.3725.4925.494,823,600
Apr 15, 202425.9426.0125.5325.5725.577,048,400
Apr 12, 202426.2926.3326.0526.1426.145,725,200
Apr 11, 202426.4526.4726.2826.4426.444,102,600
Apr 10, 202426.4626.5526.3426.4326.433,171,100
Apr 09, 202426.5126.7526.4426.6226.624,153,300
Apr 08, 202425.8626.2425.8626.0826.084,980,400
Apr 05, 202425.8025.8725.6325.7525.7513,389,900
Apr 04, 202425.8426.0425.5725.6325.637,701,600
Apr 03, 202425.6825.8025.6425.6825.682,233,400
Apr 02, 202425.7125.8725.6025.7525.757,603,800
Apr 01, 202426.3426.3925.9525.9625.969,425,600
Mar 28, 202426.1426.4826.1426.4126.415,000,500
Mar 27, 202426.0326.2025.8525.9725.975,778,900
Mar 26, 202425.9526.0525.8625.9025.906,215,200
Mar 25, 202425.9826.0225.8725.8725.873,834,600
Mar 22, 202426.0626.0825.9426.0026.003,487,800
Mar 21, 202426.1426.2125.9625.9825.984,774,200
Mar 20, 202425.9326.2525.9326.1826.182,814,200
Mar 19, 202425.9125.9925.7925.9025.904,106,200
Mar 18, 202425.9926.0325.8525.9525.955,762,200
Mar 15, 202425.8325.9225.7925.8225.826,998,500
Mar 14, 202426.0526.1625.7525.8425.844,013,600
Mar 13, 202426.1726.1725.9326.0626.066,486,600
Mar 12, 202426.0426.2026.0126.1326.132,693,600
Mar 11, 202426.0526.1426.0126.0826.083,130,200
Mar 08, 202426.3326.3626.1426.1826.188,199,000
Mar 07, 202426.3826.3926.1826.2626.263,812,200
Mar 06, 202426.5226.6626.2726.3726.376,574,500
Mar 05, 202426.4826.4826.1726.2726.2710,445,300
Mar 04, 202426.3526.4526.2926.4026.407,581,800
Mar 01, 202426.3226.5826.3126.4826.487,159,600
Feb 29, 202425.5125.6325.4525.6125.615,242,600
Feb 28, 202425.3325.4225.2425.3325.334,412,000
Feb 27, 202425.5325.6125.4625.5825.583,701,800
Feb 26, 202425.4925.6125.3525.5325.534,407,700
Feb 23, 202425.7925.8425.5725.6325.634,745,500
Feb 22, 202425.5925.9825.5825.9625.965,350,700
Feb 21, 202425.3225.5025.2325.4925.494,656,200
Feb 20, 202425.1025.6025.0825.4725.479,984,700
Feb 16, 202424.6624.8124.6224.7424.743,845,500
Feb 15, 202424.4824.7524.3924.7324.734,155,200
Feb 14, 202424.4124.6324.4124.6324.632,561,600
Feb 13, 202424.1424.3024.1224.2524.255,544,900
Feb 12, 202423.9324.0223.7623.8823.886,051,300
Feb 09, 202424.2224.4524.0524.1924.197,359,300
Feb 08, 202423.8523.9023.5423.5823.586,030,300
Feb 07, 202424.5724.6324.4324.5724.572,884,600
Feb 06, 202424.6224.6924.5724.6624.662,523,100
Feb 05, 202424.5624.5724.4024.5424.544,258,000
Feb 02, 202424.7424.8124.4524.6024.604,568,500
Feb 01, 202424.4625.1224.4625.0925.0910,739,900
Jan 31, 202424.5324.6624.3924.4024.406,369,700
Jan 30, 202424.3124.3824.2424.3724.375,716,200
Jan 29, 202424.2524.4624.1324.2224.2210,194,200
Jan 26, 202424.1124.2224.0224.1324.134,097,400
Jan 25, 202424.0424.1523.9324.1224.129,274,800
Jan 24, 202424.0024.1123.7223.7523.7511,734,200
Jan 23, 202424.3924.5324.2024.3424.3416,556,400
Jan 22, 202424.2724.9024.2524.4724.4714,468,500
Jan 19, 202423.7423.8923.6823.8823.887,195,300
Jan 18, 202423.6523.7423.3223.4423.4410,905,800
Jan 17, 202423.3223.4923.1623.1623.1613,203,700
Jan 16, 202424.1224.2423.6123.6523.6513,829,100
Jan 12, 202424.2624.3823.9324.0724.075,834,000
Jan 11, 202423.8724.0223.7123.9623.966,026,100
Jan 10, 202423.8424.1223.8423.9623.963,761,400
Jan 09, 202423.6123.6723.4923.5223.523,361,600
Jan 08, 202423.7523.8923.6123.8723.874,719,300
Jan 05, 202423.9424.1923.9024.0924.094,898,000
Jan 04, 202423.8423.9823.7823.8023.805,149,800
Jan 03, 202423.5623.8023.5223.7523.755,553,000
Jan 02, 202423.5123.5423.3423.4523.457,344,400
Dec 29, 202324.0024.0023.7323.8423.843,082,000
Dec 28, 202324.1024.3124.1024.2224.223,479,800
Dec 27, 202323.9424.0823.9024.0224.022,582,900
Dec 26, 202323.9224.0123.8723.8823.882,778,400
Dec 22, 202323.9523.9523.7423.8223.823,970,900
Dec 21, 202324.1524.2324.0124.0424.049,433,800
Dec 20, 202324.2124.2623.9523.9623.963,328,300
Dec 19, 202324.3924.6024.3824.4924.492,959,300
Dec 18, 202324.5324.5624.4424.5424.542,651,100
Dec 15, 202324.6824.7224.5024.5524.554,202,900
Dec 14, 202324.9525.0424.6524.6824.684,504,900
Dec 13, 202324.4724.7424.4624.6924.694,540,300
Dec 12, 202324.3424.5324.2624.4624.463,549,200
Dec 11, 202324.2324.4524.2324.3924.394,917,200
Dec 08, 202324.1124.1824.0124.1224.126,357,000
Dec 07, 202324.0424.0623.8223.8723.876,126,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...