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

Icici Bank Ltd ADR (NY: IBN )

31.38 +0.60 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2008 9.931 10.28 9.636 10.14 15,638,504 -0.13(-1.30%)
Jan 30, 2008 10.30 10.55 9.883 10.27 18,020,512 -0.12(-1.12%)
Jan 29, 2008 10.46 10.46 10.14 10.39 12,198,280 -0.25(-2.34%)
Jan 28, 2008 10.53 10.66 10.36 10.64 10,227,488 +0.25(+2.39%)
Jan 25, 2008 10.66 10.75 10.23 10.39 21,308,134 +0.53(+5.42%)
Jan 24, 2008 10.03 10.05 9.721 9.856 24,536,128 -0.39(-3.80%)
Jan 23, 2008 9.863 10.30 9.512 10.25 36,734,600 -0.05(-0.47%)
Jan 22, 2008 9.321 10.43 9.321 10.29 29,526,432 -0.11(-1.06%)
Jan 21, 2008 10.41 10.67 10.10 10.40 0 +0.00(+0.00%)
Jan 18, 2008 10.41 10.67 10.10 10.40 23,201,070 -0.06(-0.57%)
Jan 17, 2008 11.23 11.35 10.36 10.46 25,932,198 -0.59(-5.36%)
Jan 16, 2008 11.39 11.49 10.74 11.06 23,065,822 +0.04(+0.33%)
Jan 15, 2008 11.36 11.51 10.99 11.02 23,179,320 -0.89(-7.51%)
Jan 14, 2008 12.03 12.15 11.71 11.91 14,018,197 -0.13(-1.04%)
Jan 11, 2008 12.21 12.39 11.93 12.04 18,077,724 -0.12(-1.02%)
Jan 10, 2008 11.27 12.25 11.27 12.16 21,492,488 +0.87(+7.70%)
Jan 09, 2008 10.91 11.35 10.91 11.29 14,926,801 +0.32(+2.95%)
Jan 08, 2008 11.13 11.33 10.89 10.97 16,206,198 -0.33(-2.92%)
Jan 07, 2008 11.10 11.35 11.01 11.30 24,080,710 +1.01(+9.81%)
Jan 04, 2008 10.53 10.58 10.16 10.29 15,916,371 -0.14(-1.34%)
Jan 03, 2008 10.34 10.50 10.31 10.43 6,036,151 +0.06(+0.56%)
Jan 02, 2008 10.61 10.65 10.28 10.37 9,376,132 +0.11(+1.06%)
Jan 01, 2008 10.28 10.39 10.19 10.26 0 +0.00(+0.00%)
Dec 31, 2007 10.28 10.39 10.19 10.26 4,196,664 +0.00(+0.00%)
Dec 28, 2007 10.22 10.41 10.19 10.26 7,777,594 +0.31(+3.07%)
Dec 27, 2007 10.53 10.54 9.871 9.958 12,571,332 -0.61(-5.79%)
Dec 26, 2007 10.35 10.59 10.20 10.57 5,558,991 +0.34(+3.36%)
Dec 24, 2007 10.31 10.33 10.16 10.23 3,863,723 +0.21(+2.07%)
Dec 21, 2007 9.930 10.03 9.820 10.02 10,178,268 +0.27(+2.81%)
Dec 20, 2007 9.698 9.865 9.639 9.746 6,750,688 +0.12(+1.28%)
Dec 19, 2007 9.796 9.796 9.521 9.623 6,418,538 -0.06(-0.59%)
Dec 18, 2007 9.754 9.798 9.429 9.679 15,399,526 +0.18(+1.93%)
Dec 17, 2007 10.01 10.01 9.389 9.496 19,405,268 -0.82(-7.94%)
Dec 14, 2007 10.51 10.51 10.25 10.32 7,113,559 -0.31(-2.94%)
Dec 13, 2007 10.60 10.68 10.27 10.63 11,798,695 -0.17(-1.59%)
Dec 12, 2007 10.93 10.96 10.63 10.80 12,833,302 +0.27(+2.57%)
Dec 11, 2007 11.01 11.16 10.44 10.53 20,353,984 -0.21(-1.99%)
Dec 10, 2007 10.88 10.88 10.67 10.74 7,134,819 +0.10(+0.92%)
Dec 07, 2007 10.76 10.91 10.60 10.64 10,766,545 +0.12(+1.16%)
Dec 06, 2007 10.12 10.56 10.12 10.52 15,297,006 +0.44(+4.40%)
Dec 05, 2007 9.963 10.09 9.963 10.08 18,155,036 +0.25(+2.51%)
Dec 04, 2007 9.679 9.908 9.628 9.831 8,373,799 +0.10(+0.98%)
Dec 03, 2007 10.19 10.19 9.621 9.736 12,672,455 -0.36(-3.59%)
Nov 30, 2007 10.18 10.37 9.966 10.10 13,681,008 +0.17(+1.70%)
Nov 29, 2007 10.06 10.21 9.781 9.930 13,780,855 -0.23(-2.27%)
Nov 28, 2007 9.953 10.18 9.768 10.16 20,193,412 +0.33(+3.38%)
Nov 27, 2007 9.401 9.836 9.331 9.828 19,084,900 +0.60(+6.51%)
Nov 26, 2007 9.798 9.960 9.207 9.227 14,231,349 -0.58(-5.91%)
Nov 23, 2007 9.362 9.901 9.362 9.806 11,512,823 +0.44(+4.74%)
Nov 21, 2007 9.679 9.704 9.204 9.362 28,746,328 -0.72(-7.17%)
Nov 20, 2007 9.981 10.20 9.646 10.08 14,118,709 +0.17(+1.67%)
Nov 19, 2007 10.26 10.37 9.846 9.920 14,227,562 -0.57(-5.46%)
Nov 16, 2007 10.48 10.56 10.23 10.49 9,566,430 +0.22(+2.18%)
Nov 15, 2007 10.52 10.76 10.17 10.27 13,271,362 -0.42(-3.90%)
Nov 14, 2007 11.14 11.35 10.66 10.69 13,854,072 -0.10(-0.90%)
Nov 13, 2007 10.01 10.84 10.01 10.78 20,667,234 +1.19(+12.37%)
Nov 12, 2007 10.01 10.33 9.553 9.596 17,151,528 -0.46(-4.55%)
Nov 09, 2007 10.65 10.65 9.963 10.05 27,333,446 -0.77(-7.11%)
Nov 08, 2007 10.68 10.94 10.24 10.82 18,549,514 +0.09(+0.79%)
Nov 07, 2007 10.72 11.18 10.72 10.74 15,571,260 -0.57(-5.05%)
Nov 06, 2007 11.18 11.35 11.02 11.31 15,559,096 +0.25(+2.22%)
Nov 05, 2007 10.92 11.26 10.69 11.06 21,806,188 -0.44(-3.86%)
Nov 02, 2007 11.64 11.66 11.28 11.51 14,415,259 +0.40(+3.64%)
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.