IBN - ICICI Bank Limited

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202322.9723.0022.8622.8822.883,756,700
06 Jun 202322.8823.0222.8622.9822.982,448,200
05 Jun 202323.1323.1422.9323.0123.014,171,200
02 Jun 202322.9723.2122.9323.0923.095,043,200
01 Jun 202322.6723.0722.6522.9922.993,489,700
31 May 202322.9022.9622.8222.9222.923,365,000
30 May 202323.0023.0422.8522.8822.882,762,600
26 May 202322.9523.0322.8922.9622.963,331,200
25 May 202322.7722.7722.6122.6522.652,489,600
24 May 202322.6922.7522.6522.6922.693,686,900
23 May 202322.9623.0022.8222.8222.824,050,800
22 May 202322.9923.0122.8922.9222.922,525,400
19 May 202323.1323.1722.9522.9922.991,720,000
18 May 202322.9723.0922.9523.0723.072,039,600
17 May 202322.9323.0522.8022.9722.973,829,800
16 May 202322.9723.1022.9223.0323.033,154,500
15 May 202322.9323.1422.9323.0823.083,152,200
12 May 202323.1223.1222.8622.9822.982,131,700
11 May 202322.8823.0322.8422.9522.954,813,300
10 May 202323.0623.0622.8823.0123.014,357,800
09 May 202322.9422.9422.8222.8922.896,565,500
08 May 202323.1823.1823.0023.0723.073,502,800
05 May 202322.7523.0122.5922.9522.957,445,400
04 May 202322.5322.6322.3722.4522.454,086,300
03 May 202322.5322.7422.4622.5422.542,735,300
02 May 202322.6822.6822.3522.4722.473,102,900
01 May 202322.7322.8322.6722.7222.722,856,300
28 Apr 202322.5422.7522.4922.7522.753,273,400
27 Apr 202322.4722.6122.4322.5622.564,314,200
26 Apr 202322.3922.5722.2122.2822.285,015,900
25 Apr 202322.4322.4422.0622.2722.276,992,100
24 Apr 202322.1822.4422.0922.3422.348,734,900
21 Apr 202321.7422.0221.7221.9921.993,113,200
20 Apr 202321.8821.9921.8421.8821.883,299,500
19 Apr 202321.8721.8921.7921.8321.832,610,100
18 Apr 202322.0722.1121.8921.9521.953,858,500
17 Apr 202322.0322.1521.9122.1522.154,510,200
14 Apr 202322.1322.4322.0922.2422.245,605,100
13 Apr 202321.9922.2221.9322.2122.213,729,400
12 Apr 202321.8821.9621.7421.7621.766,486,000
11 Apr 202321.6421.7221.5521.6621.665,216,500
10 Apr 202321.3321.4021.2221.3721.373,524,400
06 Apr 202321.4921.7021.4221.7021.703,666,900
05 Apr 202321.6121.7321.5521.6621.662,574,500
04 Apr 202321.7121.7521.5421.5921.595,472,400
03 Apr 202321.6921.7121.4721.6321.634,161,900
31 Mar 202321.4521.7021.4021.5821.584,659,200
30 Mar 202321.1621.2021.0121.0221.025,646,100
29 Mar 202320.9121.0820.8621.0521.056,785,800
28 Mar 202320.9321.0320.7921.0121.017,139,100
27 Mar 202320.6120.9520.5420.8020.805,914,100
24 Mar 202320.6920.7420.4020.7420.744,440,200
23 Mar 202320.7221.0320.6820.7620.764,358,400
22 Mar 202320.8120.9520.6120.6320.633,639,400
21 Mar 202320.7520.8820.7220.7720.775,638,100
20 Mar 202320.2520.4320.2020.4020.404,548,500
17 Mar 202320.0920.2220.0220.1020.105,735,900
16 Mar 202319.8120.1919.6820.1520.156,488,300
15 Mar 202319.6319.8319.3419.8019.8018,308,100
14 Mar 202320.3420.4920.2820.4220.427,439,400
13 Mar 202319.9620.1819.7720.0120.016,326,100
10 Mar 202320.4320.5620.1220.3420.347,139,700
09 Mar 202320.8020.8720.4720.5420.546,771,400
08 Mar 202321.2921.2921.0921.1921.193,709,600
07 Mar 202321.3321.3321.0321.1321.132,517,400
06 Mar 202321.2621.2921.1721.2621.262,823,200
03 Mar 202321.1921.2921.0021.2321.234,810,500
02 Mar 202320.5820.8220.5620.8020.803,592,100
01 Mar 202320.7120.7520.5320.6620.663,506,200
28 Feb 202320.5720.7520.5220.6820.685,122,500
27 Feb 202320.8120.8220.5120.5320.533,292,100
24 Feb 202320.2520.3420.1420.3020.306,899,600
23 Feb 202320.4720.5020.3520.3920.394,395,400
22 Feb 202320.3020.3720.1820.2720.276,165,600
21 Feb 202320.5620.6420.5220.5620.566,175,400
17 Feb 202320.7920.8320.7220.8120.816,571,200
16 Feb 202320.7620.9520.7520.8720.876,785,400
15 Feb 202320.9520.9920.7620.9820.988,710,200
14 Feb 202320.8721.0320.7320.8920.896,306,100
13 Feb 202320.5220.6820.4820.6720.675,246,800
10 Feb 202320.5820.6620.4520.5820.583,777,300
09 Feb 202320.9420.9920.6220.7020.703,715,100
08 Feb 202320.8120.9220.6920.8420.844,104,900
07 Feb 202320.4820.7320.4320.7220.725,317,600
06 Feb 202320.6120.7120.5020.6420.647,145,400
03 Feb 202320.8021.0420.6820.8120.816,508,600
02 Feb 202320.7320.9420.4920.9320.9313,965,800
01 Feb 202320.7620.8820.0320.1320.1319,470,000
31 Jan 202320.4920.8620.4520.8320.8316,447,600
30 Jan 202320.3020.3620.1820.2420.248,034,000
27 Jan 202320.3220.3619.9220.1120.1113,253,900
26 Jan 202320.8220.9120.5820.8620.8615,230,100
25 Jan 202321.2121.2820.6320.6820.6813,381,100
24 Jan 202321.5721.7621.4921.6321.6310,152,800
23 Jan 202321.5121.7921.4521.7721.776,264,600
20 Jan 202321.4421.6221.4321.5221.528,004,400
19 Jan 202321.2521.4521.2021.3921.395,370,400
18 Jan 202321.3021.3821.1921.2321.239,779,200
17 Jan 202321.4321.4321.0721.1021.109,126,000
13 Jan 202321.4421.7221.4321.6721.676,172,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...