NYSE - Delayed Quote USD

ICICI Bank Limited (IBN)

25.68 +0.25 (+0.98%)
At close: April 19 at 4:00 PM EDT
25.68 0.00 (0.00%)
After hours: April 19 at 6:12 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 25.55 25.82 25.55 25.68 25.68 3,394,000
Apr 18, 2024 25.36 25.64 25.27 25.43 25.43 5,151,100
Apr 17, 2024 25.57 25.74 25.53 25.63 25.63 4,573,900
Apr 16, 2024 25.50 25.61 25.37 25.49 25.49 4,823,600
Apr 15, 2024 25.94 26.01 25.53 25.57 25.57 7,048,400
Apr 12, 2024 26.29 26.33 26.05 26.14 26.14 5,725,200
Apr 11, 2024 26.45 26.47 26.28 26.44 26.44 4,102,600
Apr 10, 2024 26.46 26.55 26.34 26.43 26.43 3,171,100
Apr 9, 2024 26.51 26.75 26.44 26.62 26.62 4,153,300
Apr 8, 2024 25.86 26.24 25.86 26.08 26.08 4,980,400
Apr 5, 2024 25.80 25.87 25.63 25.75 25.75 13,389,900
Apr 4, 2024 25.84 26.04 25.57 25.63 25.63 7,701,600
Apr 3, 2024 25.68 25.80 25.64 25.68 25.68 2,233,400
Apr 2, 2024 25.71 25.87 25.60 25.75 25.75 7,603,800
Apr 1, 2024 26.34 26.39 25.95 25.96 25.96 9,425,600
Mar 28, 2024 26.14 26.48 26.14 26.41 26.41 5,000,500
Mar 27, 2024 26.03 26.20 25.85 25.97 25.97 5,778,900
Mar 26, 2024 25.95 26.05 25.86 25.90 25.90 6,215,200
Mar 25, 2024 25.98 26.02 25.87 25.87 25.87 3,834,600
Mar 22, 2024 26.06 26.08 25.94 26.00 26.00 3,487,800
Mar 21, 2024 26.14 26.21 25.96 25.98 25.98 4,774,200
Mar 20, 2024 25.93 26.25 25.93 26.18 26.18 2,814,200
Mar 19, 2024 25.91 25.99 25.79 25.90 25.90 4,106,200
Mar 18, 2024 25.99 26.03 25.85 25.95 25.95 5,762,200
Mar 15, 2024 25.83 25.92 25.79 25.82 25.82 6,998,500
Mar 14, 2024 26.05 26.16 25.75 25.84 25.84 4,013,600
Mar 13, 2024 26.17 26.17 25.93 26.06 26.06 6,486,600
Mar 12, 2024 26.04 26.20 26.01 26.13 26.13 2,693,600
Mar 11, 2024 26.05 26.14 26.01 26.08 26.08 3,130,200
Mar 8, 2024 26.33 26.36 26.14 26.18 26.18 8,199,000
Mar 7, 2024 26.38 26.39 26.18 26.26 26.26 3,812,200
Mar 6, 2024 26.52 26.66 26.27 26.37 26.37 6,574,500
Mar 5, 2024 26.48 26.48 26.17 26.27 26.27 10,445,300
Mar 4, 2024 26.35 26.45 26.29 26.40 26.40 7,581,800
Mar 1, 2024 26.32 26.58 26.31 26.48 26.48 7,159,600
Feb 29, 2024 25.51 25.63 25.45 25.61 25.61 5,242,600
Feb 28, 2024 25.33 25.42 25.24 25.33 25.33 4,412,000
Feb 27, 2024 25.53 25.61 25.46 25.58 25.58 3,701,800
Feb 26, 2024 25.49 25.61 25.35 25.53 25.53 4,407,700
Feb 23, 2024 25.79 25.84 25.57 25.63 25.63 4,745,500
Feb 22, 2024 25.59 25.98 25.58 25.96 25.96 5,350,700
Feb 21, 2024 25.32 25.50 25.23 25.49 25.49 4,656,200
Feb 20, 2024 25.10 25.60 25.08 25.47 25.47 9,984,700
Feb 16, 2024 24.66 24.81 24.62 24.74 24.74 3,845,500
Feb 15, 2024 24.48 24.75 24.39 24.73 24.73 4,155,200
Feb 14, 2024 24.41 24.63 24.41 24.63 24.63 2,561,600
Feb 13, 2024 24.14 24.30 24.12 24.25 24.25 5,544,900
Feb 12, 2024 23.93 24.02 23.76 23.88 23.88 6,051,300
Feb 9, 2024 24.22 24.45 24.05 24.19 24.19 7,359,300
Feb 8, 2024 23.85 23.90 23.54 23.58 23.58 6,030,300
Feb 7, 2024 24.57 24.63 24.43 24.57 24.57 2,884,600
Feb 6, 2024 24.62 24.69 24.57 24.66 24.66 2,523,100
Feb 5, 2024 24.56 24.57 24.40 24.54 24.54 4,258,000
Feb 2, 2024 24.74 24.81 24.45 24.60 24.60 4,568,500
Feb 1, 2024 24.46 25.12 24.46 25.09 25.09 10,739,900
Jan 31, 2024 24.53 24.66 24.39 24.40 24.40 6,369,700
Jan 30, 2024 24.31 24.38 24.24 24.37 24.37 5,716,200
Jan 29, 2024 24.25 24.46 24.13 24.22 24.22 10,194,200
Jan 26, 2024 24.11 24.22 24.02 24.13 24.13 4,097,400
Jan 25, 2024 24.04 24.15 23.93 24.12 24.12 9,274,800
Jan 24, 2024 24.00 24.11 23.72 23.75 23.75 11,734,200
Jan 23, 2024 24.39 24.53 24.20 24.34 24.34 16,556,400
Jan 22, 2024 24.27 24.90 24.25 24.47 24.47 14,468,500
Jan 19, 2024 23.74 23.89 23.68 23.88 23.88 7,195,300
Jan 18, 2024 23.65 23.74 23.32 23.44 23.44 10,905,800
Jan 17, 2024 23.32 23.49 23.16 23.16 23.16 13,203,700
Jan 16, 2024 24.12 24.24 23.61 23.65 23.65 13,829,100
Jan 12, 2024 24.26 24.38 23.93 24.07 24.07 5,834,000
Jan 11, 2024 23.87 24.02 23.71 23.96 23.96 6,026,100
Jan 10, 2024 23.84 24.12 23.84 23.96 23.96 3,761,400
Jan 9, 2024 23.61 23.67 23.49 23.52 23.52 3,361,600
Jan 8, 2024 23.75 23.89 23.61 23.87 23.87 4,719,300
Jan 5, 2024 23.94 24.19 23.90 24.09 24.09 4,898,000
Jan 4, 2024 23.84 23.98 23.78 23.80 23.80 5,149,800
Jan 3, 2024 23.56 23.80 23.52 23.75 23.75 5,553,000
Jan 2, 2024 23.51 23.54 23.34 23.45 23.45 7,344,400
Dec 29, 2023 24.00 24.00 23.73 23.84 23.84 3,082,000
Dec 28, 2023 24.10 24.31 24.10 24.22 24.22 3,479,800
Dec 27, 2023 23.94 24.08 23.90 24.02 24.02 2,582,900
Dec 26, 2023 23.92 24.01 23.87 23.88 23.88 2,778,400
Dec 22, 2023 23.95 23.95 23.74 23.82 23.82 3,970,900
Dec 21, 2023 24.15 24.23 24.01 24.04 24.04 9,433,800
Dec 20, 2023 24.21 24.26 23.95 23.96 23.96 3,328,300
Dec 19, 2023 24.39 24.60 24.38 24.49 24.49 2,959,300
Dec 18, 2023 24.53 24.56 24.44 24.54 24.54 2,651,100
Dec 15, 2023 24.68 24.72 24.50 24.55 24.55 4,202,900
Dec 14, 2023 24.95 25.04 24.65 24.68 24.68 4,504,900
Dec 13, 2023 24.47 24.74 24.46 24.69 24.69 4,540,300
Dec 12, 2023 24.34 24.53 24.26 24.46 24.46 3,549,200
Dec 11, 2023 24.23 24.45 24.23 24.39 24.39 4,917,200
Dec 8, 2023 24.11 24.18 24.01 24.12 24.12 6,357,000
Dec 7, 2023 24.04 24.06 23.82 23.87 23.87 6,126,900
Dec 6, 2023 24.28 24.41 23.99 24.00 24.00 21,084,700
Dec 5, 2023 24.37 24.41 24.28 24.37 24.37 6,595,900
Dec 4, 2023 23.67 24.32 23.67 24.31 24.31 9,780,200
Dec 1, 2023 22.52 23.02 22.50 22.97 22.97 7,041,600
Nov 30, 2023 22.40 22.44 22.07 22.17 22.17 7,053,100
Nov 29, 2023 22.39 22.55 22.31 22.38 22.38 9,163,200
Nov 28, 2023 22.22 22.32 22.16 22.18 22.18 6,031,700
Nov 27, 2023 22.23 22.29 22.11 22.23 22.23 3,942,200
Nov 24, 2023 22.23 22.36 22.20 22.34 22.34 2,252,400
Nov 22, 2023 22.22 22.27 22.11 22.12 22.12 3,400,000
Nov 21, 2023 22.25 22.31 22.13 22.26 22.26 3,574,100
Nov 20, 2023 22.19 22.29 22.14 22.25 22.25 6,314,900
Nov 17, 2023 22.08 22.30 22.02 22.19 22.19 4,285,900
Nov 16, 2023 22.30 22.48 22.16 22.26 22.26 8,094,000
Nov 15, 2023 22.71 22.76 22.45 22.51 22.51 10,043,100
Nov 14, 2023 22.59 22.78 22.56 22.67 22.67 8,294,900
Nov 13, 2023 22.49 22.52 22.35 22.39 22.39 3,552,200
Nov 10, 2023 22.69 22.74 22.63 22.68 22.68 4,598,700
Nov 9, 2023 22.61 22.71 22.49 22.51 22.51 3,651,400
Nov 8, 2023 22.58 22.64 22.50 22.53 22.53 2,533,900
Nov 7, 2023 22.84 22.88 22.55 22.73 22.73 6,134,900
Nov 6, 2023 22.97 22.97 22.75 22.84 22.84 4,087,500
Nov 3, 2023 22.81 23.08 22.80 22.84 22.84 4,969,800
Nov 2, 2023 22.43 22.65 22.39 22.64 22.64 7,985,800
Nov 1, 2023 22.24 22.34 22.13 22.27 22.27 5,455,000
Oct 31, 2023 22.25 22.25 22.10 22.19 22.19 5,919,600
Oct 30, 2023 22.29 22.55 22.29 22.54 22.54 4,487,000
Oct 27, 2023 22.13 22.17 22.01 22.09 22.09 4,531,000
Oct 26, 2023 21.95 22.11 21.89 22.11 22.11 4,543,700
Oct 25, 2023 22.00 22.25 21.93 22.04 22.04 3,799,900
Oct 24, 2023 22.44 22.56 22.32 22.42 22.42 4,911,000
Oct 23, 2023 22.26 22.71 22.24 22.53 22.53 6,081,600
Oct 20, 2023 22.30 22.41 22.12 22.26 22.26 4,391,200
Oct 19, 2023 22.34 22.62 22.30 22.37 22.37 3,700,400
Oct 18, 2023 22.56 22.65 22.32 22.37 22.37 4,827,400
Oct 17, 2023 22.86 22.90 22.74 22.74 22.74 6,707,200
Oct 16, 2023 22.81 23.00 22.81 22.87 22.87 3,712,300
Oct 13, 2023 22.73 23.01 22.73 22.74 22.74 3,629,600
Oct 12, 2023 22.82 22.96 22.61 22.63 22.63 5,051,200
Oct 11, 2023 22.96 23.04 22.72 22.78 22.78 4,619,100
Oct 10, 2023 23.02 23.13 22.88 22.92 22.92 3,951,300
Oct 9, 2023 22.71 22.81 22.68 22.76 22.76 2,516,100
Oct 6, 2023 22.87 23.14 22.79 23.06 23.06 3,063,000
Oct 5, 2023 22.76 22.87 22.73 22.85 22.85 2,211,900
Oct 4, 2023 22.50 22.68 22.50 22.67 22.67 3,087,500
Oct 3, 2023 22.65 22.76 22.50 22.55 22.55 2,667,200
Oct 2, 2023 23.02 23.09 22.91 23.00 23.00 3,499,400
Sep 29, 2023 23.06 23.18 23.00 23.12 23.12 6,421,700
Sep 28, 2023 22.75 22.93 22.74 22.91 22.91 3,065,900
Sep 27, 2023 22.66 22.82 22.61 22.81 22.81 4,821,900
Sep 26, 2023 22.71 22.77 22.62 22.74 22.74 5,484,700
Sep 25, 2023 22.89 22.98 22.82 22.98 22.98 3,691,400
Sep 22, 2023 22.81 23.07 22.79 22.83 22.83 3,915,000
Sep 21, 2023 22.98 23.08 22.73 22.76 22.76 6,818,500
Sep 20, 2023 23.93 23.93 23.49 23.53 23.53 5,712,300
Sep 19, 2023 23.89 23.90 23.80 23.83 23.83 1,641,300
Sep 18, 2023 23.88 24.01 23.84 23.89 23.89 2,911,700
Sep 15, 2023 23.94 24.02 23.81 23.89 23.89 5,059,800
Sep 14, 2023 23.94 24.06 23.91 23.97 23.97 2,625,000
Sep 13, 2023 24.06 24.08 23.92 23.94 23.94 2,255,100
Sep 12, 2023 24.00 24.11 23.99 24.03 24.03 2,841,200
Sep 11, 2023 23.64 23.93 23.64 23.87 23.87 3,256,100
Sep 8, 2023 23.41 23.50 23.34 23.41 23.41 3,294,800
Sep 7, 2023 23.17 23.37 23.15 23.24 23.24 3,353,500
Sep 6, 2023 23.18 23.27 23.04 23.04 23.04 4,466,500
Sep 5, 2023 23.52 23.61 23.47 23.51 23.51 3,790,500
Sep 1, 2023 23.50 23.58 23.40 23.46 23.46 2,862,400
Aug 31, 2023 23.30 23.33 23.13 23.17 23.17 5,397,700
Aug 30, 2023 23.36 23.47 23.32 23.35 23.35 4,282,000
Aug 29, 2023 23.56 23.64 23.47 23.63 23.63 3,681,600
Aug 28, 2023 23.57 23.79 23.57 23.68 23.68 2,312,400
Aug 25, 2023 23.39 23.54 23.36 23.43 23.43 3,319,400
Aug 24, 2023 23.51 23.60 23.35 23.35 23.35 2,858,400
Aug 23, 2023 23.36 23.65 23.30 23.58 23.58 5,338,100
Aug 22, 2023 22.97 23.14 22.88 22.90 22.90 3,679,500
Aug 21, 2023 23.08 23.14 22.96 23.11 23.11 3,227,100
Aug 18, 2023 22.89 22.97 22.84 22.90 22.90 3,227,100
Aug 17, 2023 22.93 22.99 22.86 22.87 22.87 3,680,200
Aug 16, 2023 22.89 23.03 22.89 22.93 22.93 4,506,300
Aug 15, 2023 22.86 22.95 22.78 22.82 22.82 4,075,800
Aug 14, 2023 23.13 23.15 22.91 22.95 22.95 5,637,900
Aug 11, 2023 23.21 23.21 23.10 23.15 23.15 3,594,500
Aug 10, 2023 23.58 23.58 23.37 23.40 23.40 5,267,600
Aug 9, 2023 23.64 23.74 23.58 23.64 23.64 3,330,600
Aug 8, 2023 0.20 Dividend
Aug 8, 2023 23.61 23.69 23.51 23.66 23.66 3,648,600
Aug 7, 2023 23.67 23.82 23.67 23.77 23.58 2,861,500
Aug 4, 2023 23.74 23.77 23.55 23.55 23.36 3,445,900
Aug 3, 2023 23.60 23.66 23.42 23.55 23.36 4,712,500
Aug 2, 2023 24.21 24.31 23.90 24.02 23.82 5,711,200
Aug 1, 2023 24.41 24.55 24.40 24.50 24.30 4,356,900
Jul 31, 2023 24.49 24.57 24.42 24.57 24.37 3,530,300
Jul 28, 2023 24.34 24.41 24.28 24.39 24.19 2,860,000
Jul 27, 2023 24.55 24.58 24.12 24.17 23.97 3,777,700
Jul 26, 2023 24.44 24.80 24.41 24.66 24.46 4,531,100
Jul 25, 2023 24.49 24.53 24.39 24.44 24.24 3,033,100
Jul 24, 2023 24.47 24.53 24.32 24.48 24.28 3,748,300
Jul 21, 2023 24.65 24.67 24.36 24.47 24.27 2,915,500
Jul 20, 2023 24.31 24.48 24.23 24.48 24.28 3,560,000
Jul 19, 2023 23.85 24.09 23.76 24.04 23.84 7,524,300
Jul 18, 2023 23.73 23.86 23.68 23.86 23.66 4,198,700
Jul 17, 2023 23.59 23.87 23.59 23.83 23.63 3,116,600
Jul 14, 2023 23.53 23.56 23.33 23.33 23.14 3,345,900
Jul 13, 2023 23.44 23.47 23.39 23.40 23.21 4,968,200
Jul 12, 2023 23.08 23.23 23.08 23.17 22.98 2,212,000
Jul 11, 2023 23.03 23.08 22.97 23.05 22.86 2,850,900
Jul 10, 2023 23.12 23.12 22.92 22.96 22.77 2,427,400
Jul 7, 2023 23.05 23.16 22.98 23.09 22.90 3,040,800
Jul 6, 2023 23.34 23.37 23.13 23.20 23.01 3,625,000
Jul 5, 2023 23.57 23.67 23.39 23.41 23.22 4,299,400
Jul 3, 2023 23.24 23.45 23.21 23.39 23.20 4,293,000
Jun 30, 2023 23.05 23.13 23.01 23.08 22.89 4,156,000
Jun 29, 2023 23.08 23.15 22.98 23.11 22.92 3,749,500
Jun 28, 2023 22.87 23.03 22.87 23.01 22.82 2,492,300
Jun 27, 2023 23.12 23.23 22.93 22.98 22.79 5,769,700
Jun 26, 2023 22.78 22.85 22.68 22.70 22.51 3,329,500
Jun 23, 2023 22.71 22.86 22.60 22.82 22.63 2,991,800
Jun 22, 2023 22.69 22.92 22.64 22.91 22.72 4,810,200
Jun 21, 2023 22.54 22.65 22.49 22.60 22.41 4,170,400
Jun 20, 2023 22.71 22.74 22.60 22.62 22.43 4,002,200
Jun 16, 2023 22.98 23.00 22.84 22.87 22.68 6,173,400
Jun 15, 2023 22.69 22.91 22.66 22.87 22.68 4,140,600
Jun 14, 2023 23.01 23.06 22.89 22.95 22.76 2,857,900
Jun 13, 2023 23.00 23.19 22.98 23.10 22.91 2,754,300
Jun 12, 2023 22.86 22.90 22.70 22.73 22.54 5,891,900
Jun 9, 2023 22.95 22.99 22.91 22.98 22.79 2,445,700
Jun 8, 2023 22.91 22.98 22.85 22.93 22.74 3,509,000
Jun 7, 2023 22.97 23.00 22.86 22.88 22.69 3,756,700
Jun 6, 2023 22.88 23.02 22.86 22.98 22.79 2,448,200
Jun 5, 2023 23.13 23.14 22.93 23.01 22.82 4,171,200
Jun 2, 2023 22.97 23.21 22.93 23.09 22.90 5,043,200
Jun 1, 2023 22.67 23.07 22.65 22.99 22.80 3,489,700
May 31, 2023 22.90 22.96 22.82 22.92 22.73 3,365,000
May 30, 2023 23.00 23.04 22.85 22.88 22.69 2,762,600
May 26, 2023 22.95 23.03 22.89 22.96 22.77 3,331,200
May 25, 2023 22.77 22.77 22.61 22.65 22.46 2,489,600
May 24, 2023 22.69 22.75 22.65 22.69 22.50 3,686,900
May 23, 2023 22.96 23.00 22.82 22.82 22.63 4,050,800
May 22, 2023 22.99 23.01 22.89 22.92 22.73 2,525,400
May 19, 2023 23.13 23.17 22.95 22.99 22.80 1,720,000
May 18, 2023 22.97 23.09 22.95 23.07 22.88 2,039,600
May 17, 2023 22.93 23.05 22.80 22.97 22.78 3,829,800
May 16, 2023 22.97 23.10 22.92 23.03 22.84 3,154,500
May 15, 2023 22.93 23.14 22.93 23.08 22.89 3,152,200
May 12, 2023 23.12 23.12 22.86 22.98 22.79 2,131,700
May 11, 2023 22.88 23.03 22.84 22.95 22.76 4,813,300
May 10, 2023 23.06 23.06 22.88 23.01 22.82 4,357,800
May 9, 2023 22.94 22.94 22.82 22.89 22.70 6,565,500
May 8, 2023 23.18 23.18 23.00 23.07 22.88 3,502,800
May 5, 2023 22.75 23.01 22.59 22.95 22.76 7,445,400
May 4, 2023 22.53 22.63 22.37 22.45 22.27 4,086,300
May 3, 2023 22.53 22.74 22.46 22.54 22.36 2,735,300
May 2, 2023 22.68 22.68 22.35 22.47 22.29 3,102,900
May 1, 2023 22.73 22.83 22.67 22.72 22.53 2,856,300
Apr 28, 2023 22.54 22.75 22.49 22.75 22.56 3,273,400
Apr 27, 2023 22.47 22.61 22.43 22.56 22.37 4,314,200
Apr 26, 2023 22.39 22.57 22.21 22.28 22.10 5,015,900
Apr 25, 2023 22.43 22.44 22.06 22.27 22.09 6,992,100
Apr 24, 2023 22.18 22.44 22.09 22.34 22.16 8,734,900
Apr 21, 2023 21.74 22.02 21.72 21.99 21.81 3,113,200
Apr 20, 2023 21.88 21.99 21.84 21.88 21.70 3,299,500

Related Tickers

HDB HDFC Bank Limited
59.05
+2.91%
 
BSBR Banco Santander (Brasil) S.A.
5.25
+2.54%
 
ITUB Itaú Unibanco Holding S.A.
6.05
+0.33%
 
LYG Lloyds Banking Group plc
2.5200
+0.40%
 
KB KB Financial Group Inc.
46.24
+0.78%
 
HDFCBANK.NS HDFC Bank Limited
1,531.30
+2.45%
 
AXISBANK.NS Axis Bank Limited
1,029.10
+0.50%
 
SBIN.NS State Bank of India
750.45
+0.76%
 
SHG Shinhan Financial Group Co., Ltd.
30.49
+0.63%
 
DB Deutsche Bank Aktiengesellschaft
15.91
+0.70%