ICICI Bank Limited Common Stock (IBN)

26.08
-0.78 (-2.90%)
NYSE · Last Trade: Mar 22nd, 8:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ICICI Bank Limited Common Stock (IBN)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202626.4826.5426.0526.086,340,67926.08
3/19/202626.3126.9826.3126.867,576,94426.86
3/18/202627.2827.3526.5026.559,279,47426.55
3/17/202627.7227.7227.3427.4210,297,78327.42
3/16/202627.1927.5127.0827.375,322,64527.37
3/13/202626.9827.0426.5726.586,633,27526.58
3/12/202627.0227.1626.8226.828,653,03226.82
3/11/202627.7728.0627.0927.2810,171,87127.28
3/10/202628.2528.4628.0428.055,387,49528.05
3/09/202627.6028.0527.3228.025,757,50828.02
3/06/202628.2928.4528.0528.205,598,39128.20
3/05/202629.4029.4628.6328.7710,294,11528.77
3/04/202629.5929.6529.3929.553,932,84129.55
3/03/202629.5229.6829.0529.605,515,45129.60
3/02/202629.8530.2729.8130.224,224,48230.22
2/27/202630.4130.5230.3030.513,663,08230.51
2/26/202630.8931.0030.6630.753,404,82130.75
2/25/202630.8731.2230.8730.953,166,76830.95
2/24/202630.5230.7530.2530.743,572,70430.74
2/23/202630.8531.0430.6030.604,229,95130.60
2/20/202630.5431.1330.4130.926,756,93830.92
2/19/202630.4430.4630.2730.443,429,85030.44
2/18/202630.8531.0830.8530.923,107,77130.92
2/17/202631.0331.1630.8930.932,932,64730.93
2/13/202631.1131.1730.5230.625,392,89530.62
2/12/202631.5031.6831.2531.265,382,87331.26
2/11/202631.0131.2330.9631.126,062,57231.12
2/10/202630.8731.3230.8631.155,024,21631.15
2/09/202630.6430.8430.4730.743,868,31730.74
2/06/202630.9631.2130.9331.184,029,78531.18
2/05/202630.7330.9830.5730.886,130,28730.88
2/04/202630.9031.0930.8430.927,130,89130.92
2/03/202630.7531.1930.4630.469,173,74630.46
2/02/202629.2330.7829.1530.7512,750,95730.75
1/30/202629.5029.5029.1429.294,686,03929.29
1/29/202629.8129.8729.6129.778,922,43929.77
1/28/202629.6529.6529.3429.5810,445,32129.58
1/27/202629.4229.8029.4229.756,506,96229.75
1/26/202629.2029.3529.0929.205,923,52329.20
1/23/202629.0629.1928.8229.155,900,75029.15
1/22/202629.1629.3029.0029.167,086,45629.16
1/21/202629.2029.3428.9929.3014,413,77129.30
1/20/202629.9530.0529.0829.5023,353,31829.50
1/16/202630.7231.1530.6830.876,378,29930.87
1/15/202630.9831.1030.7230.828,293,93930.82
1/14/202631.2531.2531.0231.076,485,50531.07
1/13/202631.4931.6031.1631.228,936,68631.22
1/12/202631.0331.2630.8831.206,270,86631.20
1/09/202630.8230.9430.6030.666,912,17930.66
1/08/202631.5431.7731.3031.3210,139,76931.32
1/07/202631.4731.6331.3431.386,740,92931.38
1/06/202631.0931.2130.8430.876,873,28730.87
1/05/202630.0830.3430.0530.087,469,72830.08
1/02/202629.8029.9929.6429.993,803,84129.99
12/31/202529.9129.9129.7529.802,509,40829.80
12/30/202529.8329.8829.7729.853,147,68829.85
12/29/202529.8729.8729.7129.834,824,34129.83
12/26/202530.0130.0529.9030.052,141,08730.05
12/24/202530.0730.1429.9630.032,445,96530.03
12/23/202530.1030.1530.0230.154,885,11630.15
12/22/202530.1630.2029.9729.995,268,56129.99