Mail

IBN - ICICI Bank Limited

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	23.00	23.04	22.85	22.88	22.88	2,762,600
26 May 2023	22.95	23.03	22.89	22.96	22.96	3,331,200
25 May 2023	22.77	22.77	22.61	22.65	22.65	2,489,600
24 May 2023	22.69	22.75	22.65	22.69	22.69	3,686,900
23 May 2023	22.96	23.00	22.82	22.82	22.82	4,050,800
22 May 2023	22.99	23.01	22.89	22.92	22.92	2,525,400
19 May 2023	23.13	23.17	22.95	22.99	22.99	1,720,000
18 May 2023	22.97	23.09	22.95	23.07	23.07	2,039,600
17 May 2023	22.93	23.05	22.80	22.97	22.97	3,829,800
16 May 2023	22.97	23.10	22.92	23.03	23.03	3,154,500
15 May 2023	22.93	23.14	22.93	23.08	23.08	3,152,200
12 May 2023	23.12	23.12	22.86	22.98	22.98	2,131,700
11 May 2023	22.88	23.03	22.84	22.95	22.95	4,813,300
10 May 2023	23.06	23.06	22.88	23.01	23.01	4,357,800
09 May 2023	22.94	22.94	22.82	22.89	22.89	6,565,500
08 May 2023	23.18	23.18	23.00	23.07	23.07	3,502,800
05 May 2023	22.75	23.01	22.59	22.95	22.95	7,445,400
04 May 2023	22.53	22.63	22.37	22.45	22.45	4,086,300
03 May 2023	22.53	22.74	22.46	22.54	22.54	2,735,300
02 May 2023	22.68	22.68	22.35	22.47	22.47	3,102,900
01 May 2023	22.73	22.83	22.67	22.72	22.72	2,856,300
28 Apr 2023	22.54	22.75	22.49	22.75	22.75	3,273,400
27 Apr 2023	22.47	22.61	22.43	22.56	22.56	4,314,200
26 Apr 2023	22.39	22.57	22.21	22.28	22.28	5,015,900
25 Apr 2023	22.43	22.44	22.06	22.27	22.27	6,992,100
24 Apr 2023	22.18	22.44	22.09	22.34	22.34	8,734,900
21 Apr 2023	21.74	22.02	21.72	21.99	21.99	3,113,200
20 Apr 2023	21.88	21.99	21.84	21.88	21.88	3,299,500
19 Apr 2023	21.87	21.89	21.79	21.83	21.83	2,610,100
18 Apr 2023	22.07	22.11	21.89	21.95	21.95	3,858,500
17 Apr 2023	22.03	22.15	21.91	22.15	22.15	4,510,200
14 Apr 2023	22.13	22.43	22.09	22.24	22.24	5,605,100
13 Apr 2023	21.99	22.22	21.93	22.21	22.21	3,729,400
12 Apr 2023	21.88	21.96	21.74	21.76	21.76	6,486,000
11 Apr 2023	21.64	21.72	21.55	21.66	21.66	5,216,500
10 Apr 2023	21.33	21.40	21.22	21.37	21.37	3,524,400
06 Apr 2023	21.49	21.70	21.42	21.70	21.70	3,666,900
05 Apr 2023	21.61	21.73	21.55	21.66	21.66	2,574,500
04 Apr 2023	21.71	21.75	21.54	21.59	21.59	5,472,400
03 Apr 2023	21.69	21.71	21.47	21.63	21.63	4,161,900
31 Mar 2023	21.45	21.70	21.40	21.58	21.58	4,659,200
30 Mar 2023	21.16	21.20	21.01	21.02	21.02	5,646,100
29 Mar 2023	20.91	21.08	20.86	21.05	21.05	6,785,800
28 Mar 2023	20.93	21.03	20.79	21.01	21.01	7,139,100
27 Mar 2023	20.61	20.95	20.54	20.80	20.80	5,914,100
24 Mar 2023	20.69	20.74	20.40	20.74	20.74	4,440,200
23 Mar 2023	20.72	21.03	20.68	20.76	20.76	4,358,400
22 Mar 2023	20.81	20.95	20.61	20.63	20.63	3,639,400
21 Mar 2023	20.75	20.88	20.72	20.77	20.77	5,638,100
20 Mar 2023	20.25	20.43	20.20	20.40	20.40	4,548,500
17 Mar 2023	20.09	20.22	20.02	20.10	20.10	5,735,900
16 Mar 2023	19.81	20.19	19.68	20.15	20.15	6,488,300
15 Mar 2023	19.63	19.83	19.34	19.80	19.80	18,308,100
14 Mar 2023	20.34	20.49	20.28	20.42	20.42	7,439,400
13 Mar 2023	19.96	20.18	19.77	20.01	20.01	6,326,100
10 Mar 2023	20.43	20.56	20.12	20.34	20.34	7,139,700
09 Mar 2023	20.80	20.87	20.47	20.54	20.54	6,771,400
08 Mar 2023	21.29	21.29	21.09	21.19	21.19	3,709,600
07 Mar 2023	21.33	21.33	21.03	21.13	21.13	2,517,400
06 Mar 2023	21.26	21.29	21.17	21.26	21.26	2,823,200
03 Mar 2023	21.19	21.29	21.00	21.23	21.23	4,810,500
02 Mar 2023	20.58	20.82	20.56	20.80	20.80	3,592,100
01 Mar 2023	20.71	20.75	20.53	20.66	20.66	3,506,200
28 Feb 2023	20.57	20.75	20.52	20.68	20.68	5,122,500
27 Feb 2023	20.81	20.82	20.51	20.53	20.53	3,292,100
24 Feb 2023	20.25	20.34	20.14	20.30	20.30	6,899,600
23 Feb 2023	20.47	20.50	20.35	20.39	20.39	4,395,400
22 Feb 2023	20.30	20.37	20.18	20.27	20.27	6,165,600
21 Feb 2023	20.56	20.64	20.52	20.56	20.56	6,175,400
17 Feb 2023	20.79	20.83	20.72	20.81	20.81	6,571,200
16 Feb 2023	20.76	20.95	20.75	20.87	20.87	6,785,400
15 Feb 2023	20.95	20.99	20.76	20.98	20.98	8,710,200
14 Feb 2023	20.87	21.03	20.73	20.89	20.89	6,306,100
13 Feb 2023	20.52	20.68	20.48	20.67	20.67	5,246,800
10 Feb 2023	20.58	20.66	20.45	20.58	20.58	3,777,300
09 Feb 2023	20.94	20.99	20.62	20.70	20.70	3,715,100
08 Feb 2023	20.81	20.92	20.69	20.84	20.84	4,104,900
07 Feb 2023	20.48	20.73	20.43	20.72	20.72	5,317,600
06 Feb 2023	20.61	20.71	20.50	20.64	20.64	7,145,400
03 Feb 2023	20.80	21.04	20.68	20.81	20.81	6,508,600
02 Feb 2023	20.73	20.94	20.49	20.93	20.93	13,965,800
01 Feb 2023	20.76	20.88	20.03	20.13	20.13	19,470,000
31 Jan 2023	20.49	20.86	20.45	20.83	20.83	16,447,600
30 Jan 2023	20.30	20.36	20.18	20.24	20.24	8,034,000
27 Jan 2023	20.32	20.36	19.92	20.11	20.11	13,253,900
26 Jan 2023	20.82	20.91	20.58	20.86	20.86	15,230,100
25 Jan 2023	21.21	21.28	20.63	20.68	20.68	13,381,100
24 Jan 2023	21.57	21.76	21.49	21.63	21.63	10,152,800
23 Jan 2023	21.51	21.79	21.45	21.77	21.77	6,264,600
20 Jan 2023	21.44	21.62	21.43	21.52	21.52	8,004,400
19 Jan 2023	21.25	21.45	21.20	21.39	21.39	5,370,400
18 Jan 2023	21.30	21.38	21.19	21.23	21.23	9,779,200
17 Jan 2023	21.43	21.43	21.07	21.10	21.10	9,126,000
13 Jan 2023	21.44	21.72	21.43	21.67	21.67	6,172,700
12 Jan 2023	21.40	21.44	21.20	21.39	21.39	4,398,700
11 Jan 2023	21.35	21.52	21.28	21.45	21.45	7,324,900
10 Jan 2023	21.24	21.32	21.08	21.25	21.25	7,955,800
09 Jan 2023	21.29	21.44	21.21	21.36	21.36	6,995,100
06 Jan 2023	21.15	21.34	20.89	21.27	21.27	9,134,100
05 Jan 2023	21.48	21.58	21.08	21.20	21.20	11,225,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...