ICICI Bank Limited Common Stock (IBN)

30.52
-0.06 (-0.20%)
NYSE· Last Trade: Sep 4th, 1:39 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ICICI Bank Limited Common Stock (IBN)

DateOpenHighLowCloseVolumeAdjusted Close
9/03/202630.6730.6730.3630.525,296,43930.52
9/02/202630.2630.5930.2330.584,224,70930.58
9/01/202630.1130.3930.0730.193,880,70230.19
8/31/202630.3730.5530.3230.363,286,77030.36
8/28/202629.9330.0629.8629.885,319,82229.88
8/27/202630.2730.4129.7929.865,123,69829.86
8/26/202630.4030.6530.1130.159,705,96630.15
8/25/202629.8030.5129.7230.3915,269,10430.39
8/24/202629.6029.7329.2929.643,799,42029.64
8/21/202630.0030.1129.8529.913,080,69029.91
8/20/202629.5329.7729.4429.673,920,71729.67
8/19/202629.3029.6329.2529.443,844,97529.44
8/18/202629.4629.6729.4229.633,028,30229.63
8/17/202629.5829.6929.3729.404,809,71929.40
8/14/202629.6129.7729.6129.745,051,70229.74
8/13/202630.1530.1529.4129.482,786,52829.48
8/12/202629.9629.9629.7329.844,978,93329.84
8/11/202630.1630.3029.8629.872,818,67829.87
8/10/202629.9430.1829.7930.083,467,01230.08
8/07/202630.2730.3029.9830.225,506,09530.22
8/06/202630.5030.6630.3930.483,832,72530.48
8/05/202630.4430.5030.3130.406,592,01530.40
8/04/202630.3230.3930.1630.336,093,45830.33
8/03/202630.3030.5230.0530.264,193,18130.26
7/31/202630.0830.1929.9229.997,714,98429.74
7/30/202630.0430.2629.9130.265,650,71130.01
7/29/202629.9630.1329.7329.7614,659,80129.51
7/28/202629.7430.4129.5830.268,598,57730.01
7/27/202630.0030.1529.7529.893,664,63429.64
7/24/202629.3929.6529.3929.513,019,77729.27
7/23/202629.1529.2629.0429.243,621,08429.00
7/22/202629.8029.8029.3429.455,788,42829.21
7/21/202629.9830.3529.8730.058,310,05629.80
7/20/202629.8130.3229.3629.7612,524,59029.51
7/17/202629.8330.0329.5729.766,982,27429.51
7/16/202629.3729.6129.2629.577,285,14029.32
7/15/202629.2129.5829.2029.405,562,88129.16
7/14/202629.5629.5628.9329.004,250,57528.76
7/13/202629.1929.4529.1829.264,440,14529.02
7/10/202629.3129.3528.8629.0011,627,04728.76
7/09/202628.9829.1728.8929.129,044,91828.88
7/08/202629.0929.1828.8328.858,995,28128.61
7/07/202629.8130.1029.5829.698,201,16829.44
7/06/202629.8130.2329.7830.0813,622,60529.83
7/02/202629.4929.5129.2229.495,110,04929.25
7/01/202628.8029.1628.7928.9712,181,40328.73
6/30/202629.1929.3128.9829.035,678,12628.79
6/29/202629.4029.4029.2229.364,689,21729.12
6/26/202629.0629.6029.0629.555,475,15929.30
6/25/202629.2129.4529.0629.147,133,76928.90
6/24/202628.8129.1028.7729.007,532,95428.76
6/23/202627.9028.3827.8028.327,367,77228.08
6/22/202628.1528.6628.0628.5310,880,93028.29
6/18/202628.2128.3027.9127.947,105,40827.71
6/17/202628.1328.2527.8227.895,923,77427.66
6/16/202628.0528.3027.9828.126,744,77327.89
6/15/202627.9228.1627.7927.816,026,44727.58
6/12/202627.9928.1527.6827.798,135,98127.56
6/11/202627.1527.5127.0827.469,500,90927.23
6/10/202626.6926.9226.6026.777,894,29126.55
6/09/202626.6626.6626.1026.2912,085,53226.07
6/08/202625.8626.0525.6125.707,600,89525.49
6/05/202626.1426.2825.8625.957,512,74725.73
6/04/202625.9926.2925.9526.096,575,03925.87