ICICI Bank Limited Common Stock (IBN)

29.76
+0.19 (0.64%)
NYSE· Last Trade: Jul 19th, 6:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ICICI Bank Limited Common Stock (IBN)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202629.8330.0329.5729.766,982,27429.76
7/16/202629.3729.6129.2629.577,285,14029.57
7/15/202629.2129.5829.2029.405,562,88129.40
7/14/202629.5629.5628.9329.004,250,57529.00
7/13/202629.1929.4529.1829.264,440,14529.26
7/10/202629.3129.3528.8629.0011,627,04729.00
7/09/202628.9829.1728.8929.129,044,91829.12
7/08/202629.0929.1828.8328.858,995,28128.85
7/07/202629.8130.1029.5829.698,201,16829.69
7/06/202629.8130.2329.7830.0813,622,60530.08
7/02/202629.4929.5129.2229.495,110,04929.49
7/01/202628.8029.1628.7928.9712,181,40328.97
6/30/202629.1929.3128.9829.035,678,12629.03
6/29/202629.4029.4029.2229.364,689,21729.36
6/26/202629.0629.6029.0629.555,475,15929.55
6/25/202629.2129.4529.0629.147,133,76929.14
6/24/202628.8129.1028.7729.007,532,95429.00
6/23/202627.9028.3827.8028.327,367,77228.32
6/22/202628.1528.6628.0628.5310,880,93028.53
6/18/202628.2128.3027.9127.947,105,40827.94
6/17/202628.1328.2527.8227.895,923,77427.89
6/16/202628.0528.3027.9828.126,744,77328.12
6/15/202627.9228.1627.7927.816,026,44727.81
6/12/202627.9928.1527.6827.798,135,98127.79
6/11/202627.1527.5127.0827.469,500,90927.46
6/10/202626.6926.9226.6026.777,894,29126.77
6/09/202626.6626.6626.1026.2912,085,53226.29
6/08/202625.8626.0525.6125.707,600,89525.70
6/05/202626.1426.2825.8625.957,512,74725.95
6/04/202625.9926.2925.9526.096,575,03926.09
6/03/202625.5525.8625.4625.507,602,37525.50
6/02/202625.7025.7025.2625.287,261,71125.28
6/01/202625.8226.0825.7025.757,296,95825.75
5/29/202626.4026.4926.1526.238,152,64626.23
5/28/202625.9426.3025.7026.174,598,43526.17
5/27/202626.4526.4826.1426.155,339,61026.15
5/26/202626.4026.4826.2326.234,023,94726.23
5/22/202626.0926.3325.9225.986,184,62525.98
5/21/202625.5225.9925.3025.8912,946,41025.89
5/20/202625.4625.7925.2325.688,899,08825.68
5/19/202625.5425.5725.1725.259,558,28525.25
5/18/202626.1226.2725.7725.865,629,37425.86
5/15/202625.9826.0525.8426.053,961,68326.05
5/14/202625.8826.2725.8826.184,364,96626.18
5/13/202625.6325.9325.6225.688,101,93825.68
5/12/202625.8425.8425.5225.7812,895,69125.78
5/11/202626.4026.4626.0726.106,395,90926.10
5/08/202626.7926.9226.3926.494,930,54026.49
5/07/202626.8226.9026.6826.747,227,28226.74
5/06/202626.8027.0226.6826.7512,693,53126.75
5/05/202626.1226.1225.9526.026,888,93626.02
5/04/202626.3026.5726.1026.147,344,34426.14
5/01/202626.6826.7526.4126.423,712,17926.42
4/30/202626.4126.7526.4126.596,103,89026.59
4/29/202626.8626.8726.5126.567,688,79826.56
4/28/202627.1427.2726.8626.917,427,24926.91
4/27/202627.4327.6427.4327.546,710,16827.54
4/24/202627.9527.9827.5627.609,811,61027.60
4/23/202628.3128.3827.8728.0510,427,35828.05
4/22/202628.4128.6328.3028.417,871,10028.41
4/21/202629.1729.3028.6128.678,272,69328.67
4/20/202628.7129.1128.6928.756,108,07128.75