ICICI Bank Limited (IBN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

17.71

+0.04

(+0.23%)

At close: 04:00PM EDT

17.71

0.00

(0.00%)

After hours:

07:50PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2022	17.63	17.78	17.60	17.71	17.71	8,354,300
13 May 2022	17.43	17.85	17.43	17.67	17.67	8,529,100
12 May 2022	17.92	18.08	17.60	17.88	17.88	11,501,000
11 May 2022	18.31	18.63	18.16	18.18	18.18	7,352,700
10 May 2022	18.23	18.45	18.10	18.36	18.36	10,831,100
09 May 2022	18.24	18.35	17.93	17.98	17.98	11,377,200
06 May 2022	18.60	18.65	18.36	18.51	18.51	6,272,800
05 May 2022	19.10	19.17	18.64	18.85	18.85	7,711,800
04 May 2022	18.96	19.45	18.77	19.38	19.38	9,194,600
03 May 2022	19.22	19.40	19.18	19.37	19.37	3,481,000
02 May 2022	19.19	19.25	18.90	19.19	19.19	7,946,100
29 Apr 2022	19.30	19.48	19.00	19.04	19.04	13,255,600
28 Apr 2022	19.31	19.60	19.13	19.52	19.52	13,989,300
27 Apr 2022	18.91	19.27	18.81	19.12	19.12	16,540,000
26 Apr 2022	19.25	19.37	19.10	19.10	19.10	18,856,300
25 Apr 2022	19.33	19.49	18.82	19.43	19.43	19,202,400
22 Apr 2022	19.39	19.53	18.81	18.87	18.87	9,006,600
21 Apr 2022	19.95	20.01	19.46	19.64	19.64	9,496,000
20 Apr 2022	19.83	19.90	19.65	19.71	19.71	8,377,600
19 Apr 2022	19.63	19.99	19.61	19.95	19.95	13,332,500
18 Apr 2022	19.60	19.64	19.47	19.55	19.55	7,829,600
14 Apr 2022	19.71	19.78	19.60	19.69	19.69	4,984,800
13 Apr 2022	19.71	19.83	19.60	19.72	19.72	8,742,900
12 Apr 2022	20.02	20.05	19.67	19.70	19.70	9,894,900
11 Apr 2022	19.89	20.00	19.77	19.80	19.80	7,349,700
08 Apr 2022	19.60	20.03	19.60	19.88	19.88	7,808,800
07 Apr 2022	19.60	19.69	19.30	19.49	19.49	11,370,900
06 Apr 2022	19.25	19.55	19.23	19.48	19.48	10,811,800
05 Apr 2022	19.44	19.55	19.32	19.41	19.41	7,429,700
04 Apr 2022	19.55	19.76	19.53	19.72	19.72	9,900,000
01 Apr 2022	19.25	19.27	19.11	19.22	19.22	8,838,500
31 Mar 2022	18.90	19.11	18.90	18.94	18.94	11,262,200
30 Mar 2022	18.94	19.04	18.88	19.01	19.01	21,934,500
29 Mar 2022	18.90	19.11	18.76	18.90	18.90	11,487,700
28 Mar 2022	18.45	18.61	18.33	18.56	18.56	13,444,800
25 Mar 2022	18.22	18.44	18.11	18.19	18.19	14,302,800
24 Mar 2022	18.29	18.29	17.95	18.26	18.26	27,617,100
23 Mar 2022	18.68	18.74	18.09	18.11	18.11	29,886,200
22 Mar 2022	18.90	19.18	18.79	18.97	18.97	8,413,600
21 Mar 2022	18.73	18.84	18.58	18.67	18.67	10,499,200
18 Mar 2022	18.72	19.05	18.66	18.98	18.98	7,551,100
17 Mar 2022	18.77	18.88	18.65	18.85	18.85	4,855,800
16 Mar 2022	18.59	18.91	18.40	18.80	18.80	11,041,800
15 Mar 2022	18.23	18.39	18.17	18.35	18.35	14,258,100
14 Mar 2022	18.11	18.45	18.01	18.10	18.10	9,781,000
11 Mar 2022	17.87	18.00	17.60	17.61	17.61	12,102,200
10 Mar 2022	17.54	17.66	17.39	17.66	17.66	10,838,300
09 Mar 2022	17.43	17.97	17.35	17.90	17.90	18,530,900
08 Mar 2022	16.77	17.21	16.66	16.80	16.80	23,147,200
07 Mar 2022	16.93	16.93	16.36	16.39	16.39	30,083,300
04 Mar 2022	17.76	17.78	17.30	17.46	17.46	33,877,400
03 Mar 2022	18.42	18.55	18.09	18.23	18.23	10,446,100
02 Mar 2022	18.62	18.89	18.51	18.85	18.85	22,131,900
01 Mar 2022	19.15	19.27	18.49	18.50	18.50	20,878,300
28 Feb 2022	19.52	19.61	19.24	19.47	19.47	10,083,300
25 Feb 2022	19.47	19.76	19.47	19.72	19.72	13,985,200
24 Feb 2022	18.49	19.31	18.41	19.24	19.24	11,809,700
23 Feb 2022	19.96	20.00	19.57	19.63	19.63	10,410,000
22 Feb 2022	19.79	20.16	19.79	20.00	20.00	11,783,700
18 Feb 2022	19.86	20.12	19.84	19.91	19.91	5,088,100
17 Feb 2022	19.81	19.85	19.65	19.72	19.72	8,878,200
16 Feb 2022	20.10	20.22	20.00	20.17	20.17	4,651,400
15 Feb 2022	20.36	20.52	20.21	20.46	20.46	10,156,200
14 Feb 2022	20.04	20.18	19.54	19.62	19.62	10,397,700
11 Feb 2022	20.93	21.08	20.53	20.67	20.67	14,054,500
10 Feb 2022	21.21	21.54	20.98	21.00	21.00	12,991,600
09 Feb 2022	21.40	21.61	21.40	21.48	21.48	9,004,800
08 Feb 2022	21.25	21.48	21.18	21.40	21.40	9,078,000
07 Feb 2022	21.03	21.25	21.03	21.18	21.18	8,459,300
04 Feb 2022	21.43	21.62	21.33	21.55	21.55	3,980,000
03 Feb 2022	21.51	21.73	21.45	21.47	21.47	6,969,700
02 Feb 2022	21.81	21.96	21.75	21.89	21.89	6,497,200
01 Feb 2022	21.77	21.93	21.61	21.89	21.89	13,035,700
31 Jan 2022	21.07	21.75	21.04	21.73	21.73	10,349,700
28 Jan 2022	20.72	21.03	20.44	21.02	21.02	8,689,900
27 Jan 2022	21.07	21.30	20.74	20.88	20.88	16,188,300
26 Jan 2022	21.12	21.22	20.69	20.87	20.87	13,924,300
25 Jan 2022	21.24	21.26	20.82	20.94	20.94	13,501,100
24 Jan 2022	20.78	21.11	20.43	21.09	21.09	14,015,300
21 Jan 2022	21.37	21.47	20.95	21.03	21.03	11,442,700
20 Jan 2022	21.50	21.84	21.42	21.51	21.51	6,981,300
19 Jan 2022	21.68	21.76	21.36	21.43	21.43	7,618,200
18 Jan 2022	21.96	22.08	21.78	21.89	21.89	8,420,600
14 Jan 2022	21.87	22.13	21.83	22.11	22.11	5,443,400
13 Jan 2022	22.27	22.34	22.06	22.10	22.10	11,190,300
12 Jan 2022	22.28	22.31	22.05	22.22	22.22	9,088,400
11 Jan 2022	21.84	22.08	21.75	22.07	22.07	8,145,100
10 Jan 2022	21.92	21.93	21.52	21.84	21.84	10,465,300
07 Jan 2022	21.27	21.74	21.25	21.70	21.70	9,931,800
06 Jan 2022	20.88	21.20	20.87	21.15	21.15	8,427,700
05 Jan 2022	20.95	21.24	20.83	20.88	20.88	8,925,300
04 Jan 2022	20.62	20.64	20.48	20.53	20.53	5,842,300
03 Jan 2022	20.34	20.47	20.27	20.35	20.35	5,106,500
31 Dec 2021	19.82	19.89	19.75	19.79	19.79	2,905,600
30 Dec 2021	19.50	19.72	19.50	19.65	19.65	3,080,000
29 Dec 2021	19.50	19.55	19.29	19.43	19.43	3,192,800
28 Dec 2021	19.50	19.67	19.49	19.54	19.54	4,276,900
27 Dec 2021	19.43	19.54	19.36	19.49	19.49	4,633,400
23 Dec 2021	19.20	19.40	19.20	19.33	19.33	2,349,300
22 Dec 2021	19.25	19.40	19.17	19.37	19.37	4,715,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,111.06-46.60(-0.42%)

NZD/USD0.6326+0.0016(+0.25%)

NZD/EUR0.6055+0.0016(+0.26%)

ALL ORDS7,346.60+20.40(+0.28%)

ASX 2007,109.60+16.60(+0.23%)

OIL114.58+0.38(+0.33%)

ICICI Bank Limited (IBN)

NZX 50
11,111.06
-46.60(-0.42%)

NZD/USD
0.6326
+0.0016(+0.25%)

NZD/EUR
0.6055
+0.0016(+0.26%)

ALL ORDS
7,346.60
+20.40(+0.28%)

ASX 200
7,109.60
+16.60(+0.23%)

OIL
114.58
+0.38(+0.33%)