IBN - ICICI Bank Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201913.6313.7913.6013.6913.699,653,991
Nov 19, 201913.6513.6513.5013.6213.6213,006,000
Nov 18, 201913.7313.7713.6213.6313.637,363,300
Nov 15, 201913.7313.7713.6713.7413.744,753,500
Nov 14, 201913.7213.7413.5713.5913.596,859,400
Nov 13, 201913.4313.4813.3713.4513.454,980,900
Nov 12, 201913.6313.6613.6013.6113.614,172,500
Nov 11, 201913.7513.7813.6413.6713.674,256,300
Nov 08, 201913.5613.7013.5413.5813.586,133,800
Nov 07, 201913.4213.4413.2813.2813.285,130,500
Nov 06, 201913.3713.4313.3113.4013.407,985,500
Nov 05, 201913.1913.2013.0113.1113.113,872,700
Nov 04, 201913.2013.3413.2013.2313.236,189,800
Nov 01, 201912.9913.1012.9713.0913.094,026,400
Oct 31, 201912.9813.0612.9613.0313.035,028,000
Oct 30, 201913.1513.1713.0313.1713.175,430,700
Oct 29, 201913.3013.3813.2613.3113.317,597,400
Oct 28, 201913.0513.1913.0113.1313.134,950,800
Oct 25, 201913.0513.1712.9813.0313.0311,006,900
Oct 24, 201912.7112.7912.6712.7712.776,354,600
Oct 23, 201912.6912.7712.6812.7212.726,205,200
Oct 22, 201912.5112.6512.4812.5612.567,508,000
Oct 21, 201912.1912.2512.1112.2112.213,301,200
Oct 18, 201912.2012.2912.1712.1712.174,391,800
Oct 17, 201912.2612.3312.1312.1312.136,808,200
Oct 16, 201912.0712.1412.0512.1412.146,921,000
Oct 15, 201911.9112.0711.9112.0512.053,819,900
Oct 14, 201911.8211.9311.8011.8611.863,991,500
Oct 11, 201911.9811.9911.8211.8611.865,536,000
Oct 10, 201911.8811.9211.8011.9011.906,821,000
Oct 09, 201912.1012.2511.9711.9911.998,467,600
Oct 08, 201911.6811.7211.6411.6711.676,363,200
Oct 07, 201911.6211.7911.6211.7511.754,413,500
Oct 04, 201911.6211.6511.5011.6511.656,623,600
Oct 03, 201912.0012.0311.8411.9111.913,981,500
Oct 02, 201911.7811.8511.7611.8211.823,373,800
Oct 01, 201911.9711.9811.8411.9111.915,107,900
Sep 30, 201912.2412.2612.1712.1812.184,788,200
Sep 27, 201912.6712.7112.3912.4712.476,164,800
Sep 26, 201912.6212.7712.6112.6212.629,413,600
Sep 25, 201912.2612.3612.2112.3412.348,631,100
Sep 24, 201912.4212.4712.3212.3812.388,370,500
Sep 23, 201912.3712.5912.3412.5512.5513,633,600
Sep 20, 201911.8312.0311.6711.8311.8336,233,800
Sep 19, 201910.7310.8610.7010.7710.778,923,500
Sep 18, 201911.1211.1510.9510.9710.977,301,700
Sep 17, 201910.9811.2410.9411.1811.185,848,900
Sep 16, 201911.3711.4211.1211.1411.149,904,600
Sep 13, 201911.5311.5711.4611.4711.475,953,500
Sep 12, 201911.2211.3711.2011.3211.326,527,700
Sep 11, 201910.9011.1410.8511.1111.1110,915,900
Sep 10, 201910.9510.9610.7810.8310.838,018,500
Sep 09, 201910.9210.9710.9010.9510.954,558,400
Sep 06, 201910.7810.9310.7810.8610.867,799,800
Sep 05, 201910.7610.7810.6310.6610.668,604,800
Sep 04, 201910.9410.9610.8210.8410.846,075,200
Sep 03, 201910.7510.8010.6910.7510.756,905,800
Aug 30, 201911.3111.3311.2111.2311.235,582,500
Aug 29, 201911.2011.2411.1111.2211.224,506,600
Aug 28, 201911.3811.4011.2811.2911.294,606,800
Aug 27, 201911.5011.5411.4611.5211.526,735,500
Aug 26, 201911.3611.4011.1511.2911.2913,135,000
Aug 23, 201911.0211.2310.9611.1711.1719,296,800
Aug 22, 201911.0611.0810.6810.6810.6813,680,800
Aug 21, 201911.5011.5011.4011.4611.462,756,500
Aug 20, 201911.5611.5711.4511.5411.544,572,400
Aug 19, 201911.7611.7911.4011.6211.623,962,500
Aug 16, 201911.6411.7511.6211.6911.694,936,900
Aug 15, 201911.4511.5011.4011.5011.504,506,900
Aug 14, 201911.5311.5411.3811.4011.405,213,000
Aug 13, 201911.5011.6211.4111.5611.564,033,500
Aug 12, 201911.6511.7011.6311.6311.632,721,100
Aug 09, 201911.8111.8211.7211.7311.733,079,500
Aug 08, 201911.7011.8611.6511.8211.829,724,600
Aug 07, 201911.3911.5211.3311.4911.499,731,700
Aug 06, 201911.5011.6111.4311.6011.607,945,500
Aug 05, 201911.3511.3711.1711.2111.218,338,700
Aug 02, 201911.7111.8111.6911.6911.698,749,800
Aug 01, 201912.0812.2011.8911.9211.929,711,700
Jul 31, 201912.2612.3212.1612.2112.216,979,000
Jul 30, 201912.3012.3712.1612.1812.185,948,300
Jul 29, 201912.3312.6412.2912.5812.5815,214,100
Jul 26, 201912.0212.0311.8511.8611.866,128,300
Jul 25, 201911.8011.8511.7711.7911.796,549,300
Jul 24, 201911.7311.8111.7211.7211.725,323,400
Jul 23, 201911.8511.8711.7111.7611.766,049,100
Jul 23, 20190.029 Dividend
Jul 22, 201911.8711.8811.7911.8211.793,651,600
Jul 19, 201911.8911.8911.8011.8211.793,600,700
Jul 18, 201912.0912.1112.0312.1012.074,780,700
Jul 17, 201912.2612.2712.2112.2612.232,702,500
Jul 16, 201912.2612.3012.2212.2912.263,174,100
Jul 15, 201912.2312.2712.2112.2412.214,534,500
Jul 12, 201912.3712.4012.2812.3212.294,054,200
Jul 11, 201912.3812.4112.3412.3912.363,562,800
Jul 10, 201912.4812.5212.4412.4812.455,945,900
Jul 09, 201912.3712.4312.3412.4212.394,783,000
Jul 08, 201912.3212.4012.2612.3812.353,824,100
Jul 05, 201912.6312.6412.5412.5612.533,499,700
Jul 03, 201912.5812.6112.5212.5912.563,104,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...