ICICI Bank Limited Common Stock (IBN)

30.92
+0.46 (1.51%)
NYSE · Last Trade: Feb 4th, 4:47 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ICICI Bank Limited Common Stock (IBN)

DateOpenHighLowCloseVolumeAdjusted Close
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
12/19/202529.9030.1929.8829.9212,074,08729.92
12/18/202529.7730.0429.6529.699,837,92429.69
12/17/202529.8029.8529.5629.646,896,51529.64
12/16/202530.1030.2029.6729.706,089,70729.70
12/15/202530.1330.2930.0830.234,434,48830.23
12/12/202530.3030.3530.1130.246,981,12730.24
12/11/202530.1830.3730.1630.206,700,39030.20
12/10/202530.2730.3430.1130.347,146,80730.34
12/09/202530.4730.5730.3430.374,462,07830.37
12/08/202530.6630.6630.2630.365,721,59630.36
12/05/202530.8530.8630.6430.693,752,93830.69
12/04/202530.7130.8830.5130.703,009,14730.70
12/03/202530.8030.9530.7030.714,482,75830.71
12/02/202530.6030.6330.4130.604,235,59730.60
12/01/202531.1731.1730.5430.586,338,75630.58
11/28/202531.0231.4131.0231.232,746,98331.23
11/26/202530.9431.0530.8031.013,759,28631.01
11/25/202530.4430.7530.3230.624,401,22130.62
11/24/202530.7630.7930.4930.563,949,99630.56
11/21/202530.6330.9130.5430.855,081,64030.85
11/20/202531.0931.1730.9631.023,098,59231.02
11/19/202531.2531.3231.0731.133,184,18231.13
11/18/202530.9631.2930.7531.234,910,75031.23
11/17/202531.0631.4731.0231.075,706,65731.07
11/14/202530.6631.1830.6631.153,716,27631.15
11/13/202531.0431.1430.9630.975,021,25130.97
11/12/202530.6730.6730.5030.543,002,02330.54
11/11/202530.4530.7730.4030.774,636,11030.77
11/10/202530.2830.3630.1230.354,233,92930.35
11/07/202530.4130.4130.0430.234,578,76230.23
11/06/202529.9830.0129.6629.877,524,26829.87
11/05/202530.3930.5230.2930.373,335,65130.37