New Zealand markets close in 3 hours 10 minutes

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
DateOpenHighLowClose*Adj. close**Volume
16 May 202217.6317.7817.6017.7117.718,354,300
13 May 202217.4317.8517.4317.6717.678,529,100
12 May 202217.9218.0817.6017.8817.8811,501,000
11 May 202218.3118.6318.1618.1818.187,352,700
10 May 202218.2318.4518.1018.3618.3610,831,100
09 May 202218.2418.3517.9317.9817.9811,377,200
06 May 202218.6018.6518.3618.5118.516,272,800
05 May 202219.1019.1718.6418.8518.857,711,800
04 May 202218.9619.4518.7719.3819.389,194,600
03 May 202219.2219.4019.1819.3719.373,481,000
02 May 202219.1919.2518.9019.1919.197,946,100
29 Apr 202219.3019.4819.0019.0419.0413,255,600
28 Apr 202219.3119.6019.1319.5219.5213,989,300
27 Apr 202218.9119.2718.8119.1219.1216,540,000
26 Apr 202219.2519.3719.1019.1019.1018,856,300
25 Apr 202219.3319.4918.8219.4319.4319,202,400
22 Apr 202219.3919.5318.8118.8718.879,006,600
21 Apr 202219.9520.0119.4619.6419.649,496,000
20 Apr 202219.8319.9019.6519.7119.718,377,600
19 Apr 202219.6319.9919.6119.9519.9513,332,500
18 Apr 202219.6019.6419.4719.5519.557,829,600
14 Apr 202219.7119.7819.6019.6919.694,984,800
13 Apr 202219.7119.8319.6019.7219.728,742,900
12 Apr 202220.0220.0519.6719.7019.709,894,900
11 Apr 202219.8920.0019.7719.8019.807,349,700
08 Apr 202219.6020.0319.6019.8819.887,808,800
07 Apr 202219.6019.6919.3019.4919.4911,370,900
06 Apr 202219.2519.5519.2319.4819.4810,811,800
05 Apr 202219.4419.5519.3219.4119.417,429,700
04 Apr 202219.5519.7619.5319.7219.729,900,000
01 Apr 202219.2519.2719.1119.2219.228,838,500
31 Mar 202218.9019.1118.9018.9418.9411,262,200
30 Mar 202218.9419.0418.8819.0119.0121,934,500
29 Mar 202218.9019.1118.7618.9018.9011,487,700
28 Mar 202218.4518.6118.3318.5618.5613,444,800
25 Mar 202218.2218.4418.1118.1918.1914,302,800
24 Mar 202218.2918.2917.9518.2618.2627,617,100
23 Mar 202218.6818.7418.0918.1118.1129,886,200
22 Mar 202218.9019.1818.7918.9718.978,413,600
21 Mar 202218.7318.8418.5818.6718.6710,499,200
18 Mar 202218.7219.0518.6618.9818.987,551,100
17 Mar 202218.7718.8818.6518.8518.854,855,800
16 Mar 202218.5918.9118.4018.8018.8011,041,800
15 Mar 202218.2318.3918.1718.3518.3514,258,100
14 Mar 202218.1118.4518.0118.1018.109,781,000
11 Mar 202217.8718.0017.6017.6117.6112,102,200
10 Mar 202217.5417.6617.3917.6617.6610,838,300
09 Mar 202217.4317.9717.3517.9017.9018,530,900
08 Mar 202216.7717.2116.6616.8016.8023,147,200
07 Mar 202216.9316.9316.3616.3916.3930,083,300
04 Mar 202217.7617.7817.3017.4617.4633,877,400
03 Mar 202218.4218.5518.0918.2318.2310,446,100
02 Mar 202218.6218.8918.5118.8518.8522,131,900
01 Mar 202219.1519.2718.4918.5018.5020,878,300
28 Feb 202219.5219.6119.2419.4719.4710,083,300
25 Feb 202219.4719.7619.4719.7219.7213,985,200
24 Feb 202218.4919.3118.4119.2419.2411,809,700
23 Feb 202219.9620.0019.5719.6319.6310,410,000
22 Feb 202219.7920.1619.7920.0020.0011,783,700
18 Feb 202219.8620.1219.8419.9119.915,088,100
17 Feb 202219.8119.8519.6519.7219.728,878,200
16 Feb 202220.1020.2220.0020.1720.174,651,400
15 Feb 202220.3620.5220.2120.4620.4610,156,200
14 Feb 202220.0420.1819.5419.6219.6210,397,700
11 Feb 202220.9321.0820.5320.6720.6714,054,500
10 Feb 202221.2121.5420.9821.0021.0012,991,600
09 Feb 202221.4021.6121.4021.4821.489,004,800
08 Feb 202221.2521.4821.1821.4021.409,078,000
07 Feb 202221.0321.2521.0321.1821.188,459,300
04 Feb 202221.4321.6221.3321.5521.553,980,000
03 Feb 202221.5121.7321.4521.4721.476,969,700
02 Feb 202221.8121.9621.7521.8921.896,497,200
01 Feb 202221.7721.9321.6121.8921.8913,035,700
31 Jan 202221.0721.7521.0421.7321.7310,349,700
28 Jan 202220.7221.0320.4421.0221.028,689,900
27 Jan 202221.0721.3020.7420.8820.8816,188,300
26 Jan 202221.1221.2220.6920.8720.8713,924,300
25 Jan 202221.2421.2620.8220.9420.9413,501,100
24 Jan 202220.7821.1120.4321.0921.0914,015,300
21 Jan 202221.3721.4720.9521.0321.0311,442,700
20 Jan 202221.5021.8421.4221.5121.516,981,300
19 Jan 202221.6821.7621.3621.4321.437,618,200
18 Jan 202221.9622.0821.7821.8921.898,420,600
14 Jan 202221.8722.1321.8322.1122.115,443,400
13 Jan 202222.2722.3422.0622.1022.1011,190,300
12 Jan 202222.2822.3122.0522.2222.229,088,400
11 Jan 202221.8422.0821.7522.0722.078,145,100
10 Jan 202221.9221.9321.5221.8421.8410,465,300
07 Jan 202221.2721.7421.2521.7021.709,931,800
06 Jan 202220.8821.2020.8721.1521.158,427,700
05 Jan 202220.9521.2420.8320.8820.888,925,300
04 Jan 202220.6220.6420.4820.5320.535,842,300
03 Jan 202220.3420.4720.2720.3520.355,106,500
31 Dec 202119.8219.8919.7519.7919.792,905,600
30 Dec 202119.5019.7219.5019.6519.653,080,000
29 Dec 202119.5019.5519.2919.4319.433,192,800
28 Dec 202119.5019.6719.4919.5419.544,276,900
27 Dec 202119.4319.5419.3619.4919.494,633,400
23 Dec 202119.2019.4019.2019.3319.332,349,300
22 Dec 202119.2519.4019.1719.3719.374,715,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...