ICICI Bank Limited (IBN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

21.03

-0.48

(-2.23%)

At close: 04:00PM EST

21.03

0.00

(0.00%)

After hours:

06:35PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	21.37	21.47	20.95	21.03	21.03	11,442,541
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	9,931,500
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
21 Dec 2021	18.83	19.02	18.76	18.92	18.92	5,228,500
20 Dec 2021	18.45	18.53	18.37	18.44	18.44	5,278,100
17 Dec 2021	18.97	18.99	18.69	18.81	18.81	7,897,600
16 Dec 2021	19.31	19.39	19.14	19.19	19.19	4,969,000
15 Dec 2021	19.52	19.55	19.06	19.41	19.41	10,476,400
14 Dec 2021	19.68	19.93	19.60	19.66	19.66	8,118,000
13 Dec 2021	19.75	19.79	19.50	19.65	19.65	7,189,500
10 Dec 2021	19.97	20.05	19.76	19.90	19.90	9,070,800
09 Dec 2021	19.61	20.00	19.57	20.00	20.00	16,332,300
08 Dec 2021	19.55	19.98	19.55	19.72	19.72	15,681,400
07 Dec 2021	18.85	19.13	18.81	19.10	19.10	23,707,800
06 Dec 2021	18.42	18.43	18.24	18.30	18.30	26,899,400
03 Dec 2021	18.71	18.81	18.34	18.48	18.48	10,195,200
02 Dec 2021	18.78	18.96	18.65	18.69	18.69	24,911,900
01 Dec 2021	18.99	19.07	18.51	18.52	18.52	38,079,300
30 Nov 2021	18.92	18.95	18.42	18.46	18.46	16,361,100
29 Nov 2021	19.00	19.05	18.80	18.99	18.99	9,156,200
26 Nov 2021	19.00	19.03	18.55	18.82	18.82	6,967,100
24 Nov 2021	19.90	19.92	19.53	19.79	19.79	23,226,500
23 Nov 2021	19.71	19.81	19.27	19.50	19.50	28,667,600
22 Nov 2021	20.16	20.20	19.29	19.30	19.30	14,247,500
19 Nov 2021	20.40	20.54	20.39	20.47	20.47	4,639,100
18 Nov 2021	20.32	20.55	20.25	20.50	20.50	3,827,000
17 Nov 2021	20.31	20.40	20.19	20.38	20.38	3,060,600
16 Nov 2021	20.30	20.40	20.21	20.31	20.31	3,323,100
15 Nov 2021	20.69	20.70	20.51	20.52	20.52	2,149,500
12 Nov 2021	20.70	20.78	20.60	20.66	20.66	6,758,600
11 Nov 2021	20.71	20.72	20.57	20.60	20.60	2,606,700
10 Nov 2021	20.85	20.93	20.69	20.76	20.76	5,358,100
09 Nov 2021	21.04	21.13	20.96	21.11	21.11	5,411,900
08 Nov 2021	20.91	21.09	20.87	21.04	21.04	9,858,400
05 Nov 2021	20.67	20.71	20.55	20.64	20.64	9,364,400
04 Nov 2021	20.72	20.78	20.55	20.57	20.57	9,308,600
03 Nov 2021	20.95	20.98	20.64	20.70	20.70	11,402,700
02 Nov 2021	21.12	21.32	21.12	21.18	21.18	5,850,400
01 Nov 2021	21.33	21.37	21.18	21.28	21.28	8,252,100
29 Oct 2021	21.23	21.28	20.99	21.15	21.15	8,012,200
28 Oct 2021	21.22	21.39	21.08	21.29	21.29	9,991,700
27 Oct 2021	21.79	21.88	21.63	21.72	21.72	22,156,700
26 Oct 2021	21.97	21.98	21.68	21.70	21.70	14,343,800
25 Oct 2021	22.05	22.14	21.85	21.87	21.87	21,584,100
22 Oct 2021	20.20	20.28	19.86	19.90	19.90	14,136,100
21 Oct 2021	20.17	20.33	20.00	20.09	20.09	5,959,000
20 Oct 2021	19.97	20.08	19.89	19.97	19.97	3,269,900
19 Oct 2021	19.99	20.10	19.86	20.09	20.09	3,448,800
18 Oct 2021	19.65	19.91	19.62	19.90	19.90	4,083,900
15 Oct 2021	19.44	19.50	19.36	19.45	19.45	3,751,900
14 Oct 2021	19.39	19.43	19.25	19.37	19.37	5,310,400
13 Oct 2021	18.92	18.97	18.77	18.93	18.93	2,349,300
12 Oct 2021	18.82	18.90	18.76	18.88	18.88	3,070,100
11 Oct 2021	18.94	18.94	18.74	18.77	18.77	3,997,700
08 Oct 2021	18.88	18.93	18.62	18.62	18.62	2,971,200
07 Oct 2021	18.93	19.01	18.88	18.90	18.90	4,548,800
06 Oct 2021	18.51	18.69	18.34	18.69	18.69	4,456,300
05 Oct 2021	18.80	19.00	18.73	18.84	18.84	9,509,600
04 Oct 2021	18.95	18.95	18.62	18.74	18.74	5,327,700
01 Oct 2021	18.87	19.01	18.74	18.94	18.94	3,135,700
30 Sep 2021	19.02	19.11	18.86	18.87	18.87	4,973,900
29 Sep 2021	19.00	19.22	18.97	19.21	19.21	4,886,200
28 Sep 2021	19.47	19.54	18.97	18.98	18.98	5,272,100
27 Sep 2021	19.73	19.94	19.71	19.85	19.85	4,122,600
24 Sep 2021	19.57	19.68	19.52	19.54	19.54	2,140,500
23 Sep 2021	19.52	19.62	19.46	19.57	19.57	2,997,400
22 Sep 2021	19.14	19.33	19.13	19.22	19.22	2,857,900
21 Sep 2021	19.34	19.36	19.18	19.23	19.23	2,286,500
20 Sep 2021	19.17	19.26	19.01	19.19	19.19	3,951,600
17 Sep 2021	19.74	19.79	19.52	19.53	19.53	6,404,300
16 Sep 2021	19.74	19.96	19.66	19.95	19.95	8,199,800
15 Sep 2021	19.37	19.47	19.36	19.46	19.46	4,286,800
14 Sep 2021	19.34	19.36	19.13	19.19	19.19	4,479,200
13 Sep 2021	19.30	19.39	19.20	19.31	19.31	3,181,600
10 Sep 2021	19.64	19.65	19.34	19.36	19.36	3,886,600
09 Sep 2021	19.59	19.68	19.40	19.53	19.53	8,893,800
08 Sep 2021	19.59	19.66	19.57	19.61	19.61	3,504,500
07 Sep 2021	19.50	19.68	19.50	19.60	19.60	2,631,100
03 Sep 2021	19.80	19.82	19.72	19.79	19.79	3,150,600
02 Sep 2021	19.88	19.88	19.73	19.75	19.75	5,629,000
01 Sep 2021	19.75	19.83	19.69	19.79	19.79	7,006,400
31 Aug 2021	19.55	19.68	19.54	19.62	19.62	7,460,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,348.00-149.10(-1.19%)

NZD/USD0.6713-0.0047(-0.70%)

NZD/EUR0.5911-0.0058(-0.97%)

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

OIL86.29-0.61(-0.70%)

ICICI Bank Limited (IBN)

NZX 50
12,348.00
-149.10(-1.19%)

NZD/USD
0.6713
-0.0047(-0.70%)

NZD/EUR
0.5911
-0.0058(-0.97%)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

OIL
86.29
-0.61(-0.70%)