NYSE - Delayed Quote USD

ICICI Bank Limited (IBN)

34.22

-0.02

(-0.06%)

At close: June 2 at 4:00:02 PM EDT

34.37

+0.15

+(0.43%)

After hours: June 2 at 6:55:40 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 2, 2025	34.10	34.27	34.10	34.22	34.22	3,980,100
May 30, 2025	34.13	34.24	33.99	34.24	34.24	5,560,400
May 29, 2025	34.50	34.50	34.25	34.29	34.29	3,473,700
May 28, 2025	34.31	34.44	34.29	34.35	34.35	4,280,200
May 27, 2025	34.01	34.36	34.01	34.31	34.31	6,664,200
May 23, 2025	33.89	34.49	33.85	34.39	34.39	6,752,900
May 22, 2025	33.72	33.87	33.61	33.78	33.78	3,821,200
May 21, 2025	33.96	33.99	33.71	33.81	33.81	4,532,900
May 20, 2025	33.91	34.05	33.84	34.00	34.00	5,408,200
May 19, 2025	33.90	34.30	33.85	34.30	34.30	3,235,400
May 16, 2025	33.89	34.03	33.76	33.99	33.99	3,735,400
May 15, 2025	33.75	34.12	33.72	34.01	34.01	6,255,200
May 14, 2025	33.52	33.57	33.28	33.36	33.36	4,181,800
May 13, 2025	33.39	33.72	33.33	33.52	33.52	5,416,400
May 12, 2025	33.86	33.86	33.44	33.58	33.58	12,566,900
May 9, 2025	32.53	32.65	32.20	32.31	32.31	5,439,300
May 8, 2025	33.37	33.42	32.14	32.33	32.33	11,632,800
May 7, 2025	33.95	34.11	33.78	33.80	33.80	4,157,700
May 6, 2025	33.90	34.10	33.84	33.84	33.84	3,105,400
May 5, 2025	34.19	34.33	34.05	34.14	34.14	3,114,800
May 2, 2025	33.92	34.24	33.92	34.18	34.18	4,178,100
May 1, 2025	33.56	33.67	33.41	33.52	33.52	2,480,600
Apr 30, 2025	33.87	33.87	33.48	33.56	33.56	5,599,200
Apr 29, 2025	33.68	33.78	33.48	33.78	33.78	4,637,000
Apr 28, 2025	33.72	33.90	33.46	33.52	33.52	3,564,000
Apr 25, 2025	32.94	33.23	32.88	33.19	33.19	4,479,300
Apr 24, 2025	33.24	33.29	32.93	33.21	33.21	5,266,200
Apr 23, 2025	33.42	33.59	33.07	33.27	33.27	7,834,800
Apr 22, 2025	33.69	34.08	33.63	34.08	34.08	8,889,500
Apr 21, 2025	33.47	34.14	33.28	33.53	33.53	7,281,000
Apr 17, 2025	32.90	33.52	32.88	33.22	33.22	7,596,900
Apr 16, 2025	31.98	32.14	31.73	31.97	31.97	14,883,900
Apr 15, 2025	31.66	31.99	31.58	31.86	31.86	5,807,300
Apr 14, 2025	31.56	31.63	31.24	31.28	31.28	7,272,800
Apr 11, 2025	30.68	31.51	30.53	31.34	31.34	4,620,900
Apr 10, 2025	31.07	31.28	30.29	30.80	30.80	5,902,200
Apr 9, 2025	29.78	31.32	29.73	31.25	31.25	7,622,300
Apr 8, 2025	30.86	31.02	29.94	30.16	30.16	7,161,100
Apr 7, 2025	29.73	30.71	29.63	30.29	30.29	8,398,600
Apr 4, 2025	30.80	30.92	30.12	30.29	30.29	6,941,100
Apr 3, 2025	31.05	31.48	31.01	31.26	31.26	4,266,500
Apr 2, 2025	31.18	31.44	31.14	31.44	31.44	2,430,400
Apr 1, 2025	31.02	31.25	30.98	31.13	31.13	3,842,000
Mar 31, 2025	31.06	31.60	31.01	31.52	31.52	3,200,300
Mar 28, 2025	31.60	31.74	31.30	31.38	31.38	2,653,000
Mar 27, 2025	31.37	31.51	31.30	31.31	31.31	4,650,300
Mar 26, 2025	31.16	31.46	31.16	31.40	31.40	3,055,900
Mar 25, 2025	31.30	31.58	31.21	31.51	31.51	3,867,800
Mar 24, 2025	31.93	31.99	31.59	31.67	31.67	7,527,900
Mar 21, 2025	31.14	31.45	31.10	31.28	31.28	6,305,700
Mar 20, 2025	30.56	30.77	30.49	30.64	30.64	5,069,900
Mar 19, 2025	30.60	30.68	30.36	30.62	30.62	5,746,700
Mar 18, 2025	30.30	30.68	30.21	30.57	30.57	7,502,000
Mar 17, 2025	29.39	29.87	29.39	29.84	29.84	8,138,200
Mar 14, 2025	29.08	29.37	29.02	29.29	29.29	5,484,600
Mar 13, 2025	28.71	29.05	28.69	28.95	28.95	6,927,900
Mar 12, 2025	28.62	28.87	28.47	28.79	28.79	5,897,900
Mar 11, 2025	28.48	28.71	28.27	28.52	28.52	5,317,000
Mar 10, 2025	27.64	28.18	27.60	28.09	28.09	11,040,600
Mar 7, 2025	27.88	27.90	27.53	27.85	27.85	3,746,900
Mar 6, 2025	27.96	28.17	27.83	27.92	27.92	3,473,900
Mar 5, 2025	27.88	28.16	27.74	28.11	28.11	5,066,500
Mar 4, 2025	27.77	27.89	27.53	27.60	27.60	4,607,200
Mar 3, 2025	27.91	28.14	27.75	27.89	27.89	5,530,300
Feb 28, 2025	27.54	27.88	27.46	27.88	27.88	4,996,200
Feb 27, 2025	27.97	28.12	27.90	27.90	27.90	2,969,600
Feb 26, 2025	28.22	28.27	28.07	28.07	28.07	2,677,700
Feb 25, 2025	28.18	28.34	28.15	28.19	28.19	5,363,800
Feb 24, 2025	28.12	28.25	28.02	28.23	28.23	5,541,800
Feb 21, 2025	28.37	28.42	28.16	28.16	28.16	3,166,900
Feb 20, 2025	28.70	28.73	28.47	28.60	28.60	3,453,100
Feb 19, 2025	28.76	28.90	28.67	28.89	28.89	4,427,500
Feb 18, 2025	28.59	28.70	28.27	28.27	28.27	8,109,900
Feb 14, 2025	29.18	29.41	29.10	29.16	29.16	3,987,400
Feb 13, 2025	28.80	29.19	28.78	29.15	29.15	5,340,000
Feb 12, 2025	28.82	29.05	28.77	28.85	28.85	3,242,000
Feb 11, 2025	28.51	29.08	28.49	29.02	29.02	4,132,700
Feb 10, 2025	28.62	28.68	28.50	28.53	28.53	4,100,000
Feb 7, 2025	28.67	28.71	28.35	28.43	28.43	4,156,200
Feb 6, 2025	29.14	29.16	28.92	29.06	29.06	3,005,700
Feb 5, 2025	29.09	29.19	29.05	29.18	29.18	5,081,600
Feb 4, 2025	29.02	29.22	29.01	29.18	29.18	2,601,000
Feb 3, 2025	28.50	28.89	28.46	28.81	28.81	2,601,300
Jan 31, 2025	28.83	28.87	28.67	28.67	28.67	3,464,400
Jan 30, 2025	28.87	28.87	28.76	28.84	28.84	2,697,800
Jan 29, 2025	28.72	28.78	28.63	28.65	28.65	3,529,200
Jan 28, 2025	28.66	28.87	28.61	28.86	28.86	3,961,900
Jan 27, 2025	28.23	28.55	28.14	28.34	28.34	5,937,700
Jan 24, 2025	28.00	28.19	27.94	27.96	27.96	4,634,900
Jan 23, 2025	27.65	27.72	27.52	27.62	27.62	4,281,600
Jan 22, 2025	27.62	27.64	27.47	27.55	27.55	9,355,300
Jan 21, 2025	27.52	27.66	27.42	27.62	27.62	5,890,800
Jan 17, 2025	28.27	28.37	28.08	28.17	28.17	3,820,200
Jan 16, 2025	28.72	28.88	28.63	28.80	28.80	2,884,800
Jan 15, 2025	28.79	28.84	28.57	28.68	28.68	2,671,400
Jan 14, 2025	28.57	28.57	28.33	28.44	28.44	3,507,500
Jan 13, 2025	28.24	28.37	28.14	28.31	28.31	2,598,100
Jan 10, 2025	28.74	28.84	28.51	28.52	28.52	4,355,000
Jan 8, 2025	29.35	29.36	29.09	29.23	29.23	1,825,900
Jan 7, 2025	29.78	29.90	29.64	29.66	29.66	2,037,300
Jan 6, 2025	29.49	29.74	29.44	29.56	29.56	5,660,200
Jan 3, 2025	29.40	29.52	29.35	29.40	29.40	1,802,100
Jan 2, 2025	29.94	29.98	29.73	29.81	29.81	2,294,400
Dec 31, 2024	30.02	30.06	29.82	29.86	29.86	1,627,800
Dec 30, 2024	30.16	30.23	30.05	30.13	30.13	1,474,500
Dec 27, 2024	30.42	30.52	30.31	30.46	30.46	1,579,500
Dec 26, 2024	30.32	30.55	30.30	30.51	30.51	1,125,200
Dec 24, 2024	30.51	30.70	30.46	30.52	30.52	2,092,900
Dec 23, 2024	30.30	30.53	30.17	30.49	30.49	3,102,200
Dec 20, 2024	29.93	30.34	29.83	30.30	30.30	3,833,300
Dec 19, 2024	30.20	30.24	29.99	30.07	30.07	3,602,200
Dec 18, 2024	30.72	30.78	30.08	30.11	30.11	2,452,500
Dec 17, 2024	31.10	31.17	30.92	30.99	30.99	6,102,000
Dec 16, 2024	31.50	31.51	31.28	31.46	31.46	6,127,800
Dec 13, 2024	31.49	31.49	31.09	31.21	31.21	3,286,900
Dec 12, 2024	31.25	31.28	30.92	30.92	30.92	4,444,200
Dec 11, 2024	31.19	31.34	31.10	31.19	31.19	2,887,400
Dec 10, 2024	31.19	31.25	31.03	31.06	31.06	3,348,200
Dec 9, 2024	31.25	31.59	31.03	31.04	31.04	3,886,300
Dec 6, 2024	31.42	31.47	31.08	31.25	31.25	4,492,600
Dec 5, 2024	31.56	32.14	31.46	31.90	31.90	8,824,000
Dec 4, 2024	31.03	31.34	30.68	30.88	30.88	7,583,600
Dec 3, 2024	30.77	30.97	30.67	30.92	30.92	4,079,300
Dec 2, 2024	30.65	30.67	30.42	30.54	30.54	6,811,400
Nov 29, 2024	30.62	30.69	30.42	30.55	30.55	3,612,800
Nov 27, 2024	30.98	31.03	30.83	30.87	30.87	6,798,100
Nov 26, 2024	31.00	31.10	30.92	31.01	31.01	3,933,200
Nov 25, 2024	31.10	31.36	31.01	31.19	31.19	8,190,400
Nov 22, 2024	30.15	30.83	30.15	30.76	30.76	7,565,500
Nov 21, 2024	29.77	29.88	29.60	29.82	29.82	2,652,000
Nov 20, 2024	29.78	29.86	29.68	29.73	29.73	4,548,300
Nov 19, 2024	29.28	29.84	29.27	29.76	29.76	2,511,700
Nov 18, 2024	29.50	29.82	29.48	29.75	29.75	5,995,100
Nov 15, 2024	29.58	29.66	29.37	29.46	29.46	2,828,200
Nov 14, 2024	29.64	29.70	29.42	29.63	29.63	2,736,500
Nov 13, 2024	29.78	29.81	29.64	29.73	29.73	2,126,400
Nov 12, 2024	29.97	30.08	29.85	29.95	29.95	4,150,400
Nov 11, 2024	29.82	30.09	29.75	30.00	30.00	2,926,600
Nov 8, 2024	29.86	29.92	29.68	29.82	29.82	2,979,200
Nov 7, 2024	30.44	30.44	29.85	30.00	30.00	7,259,900
Nov 6, 2024	31.10	31.10	30.55	30.90	30.90	3,523,200
Nov 5, 2024	30.55	31.17	30.55	30.99	30.99	4,542,300
Nov 4, 2024	30.31	30.47	30.18	30.19	30.19	6,186,300
Nov 1, 2024	30.56	30.68	30.36	30.38	30.38	4,930,500
Oct 31, 2024	30.82	30.82	30.39	30.41	30.41	4,730,800
Oct 30, 2024	31.00	31.53	30.90	31.29	31.29	10,396,700
Oct 29, 2024	31.56	31.60	31.20	31.25	31.25	6,047,300
Oct 28, 2024	30.68	31.20	30.57	31.15	31.15	10,491,100
Oct 25, 2024	29.54	29.68	29.46	29.48	29.48	3,612,200
Oct 24, 2024	29.60	29.69	29.50	29.57	29.57	2,899,600
Oct 23, 2024	29.48	29.67	29.42	29.57	29.57	5,199,200
Oct 22, 2024	29.78	29.87	29.72	29.86	29.86	7,211,900
Oct 21, 2024	29.56	29.61	29.46	29.52	29.52	5,481,000
Oct 18, 2024	29.71	29.78	29.56	29.60	29.60	4,249,900
Oct 17, 2024	29.26	29.26	28.79	28.88	28.88	4,611,700
Oct 16, 2024	29.42	29.60	29.36	29.55	29.55	4,627,300
Oct 15, 2024	29.51	29.57	29.27	29.29	29.29	4,584,700
Oct 14, 2024	29.12	29.19	29.03	29.14	29.14	3,113,800
Oct 11, 2024	29.00	29.00	28.68	28.70	28.70	3,770,900
Oct 10, 2024	29.43	29.45	29.15	29.20	29.20	4,744,400
Oct 9, 2024	29.32	29.43	29.14	29.35	29.35	6,289,800
Oct 8, 2024	29.22	29.37	29.12	29.30	29.30	5,230,900
Oct 7, 2024	29.18	29.32	28.79	28.81	28.81	7,306,900
Oct 4, 2024	29.34	29.46	29.30	29.41	29.41	7,502,500
Oct 3, 2024	29.46	29.60	29.20	29.30	29.30	13,415,900
Oct 2, 2024	29.87	29.89	29.45	29.62	29.62	7,981,700
Oct 1, 2024	30.03	30.09	29.71	29.87	29.87	6,290,000
Sep 30, 2024	30.16	30.19	29.78	29.85	29.85	13,146,600
Sep 27, 2024	31.07	31.07	30.55	30.60	30.60	4,492,100
Sep 26, 2024	31.34	31.49	31.24	31.28	31.28	7,037,800
Sep 25, 2024	31.27	31.43	31.18	31.28	31.28	4,823,700
Sep 24, 2024	31.37	31.39	31.21	31.25	31.25	3,300,100
Sep 23, 2024	31.41	31.43	31.23	31.36	31.36	6,414,600
Sep 20, 2024	31.51	31.60	31.32	31.38	31.38	6,995,700
Sep 19, 2024	30.67	30.87	30.64	30.78	30.78	4,078,700
Sep 18, 2024	30.42	30.56	30.28	30.44	30.44	4,790,300
Sep 17, 2024	30.07	30.09	29.86	29.94	29.94	7,592,700
Sep 16, 2024	30.00	30.11	29.91	29.95	29.95	10,700,500
Sep 13, 2024	29.59	29.66	29.54	29.62	29.62	6,887,900
Sep 12, 2024	29.42	29.65	29.41	29.62	29.62	3,268,000
Sep 11, 2024	29.03	29.26	28.94	29.19	29.19	5,515,400
Sep 10, 2024	29.20	29.26	28.64	28.96	28.96	5,517,700
Sep 9, 2024	29.43	29.43	29.10	29.13	29.13	4,763,400
Sep 6, 2024	28.76	28.86	28.43	28.56	28.56	5,257,100
Sep 5, 2024	29.65	29.65	29.03	29.11	29.11	4,389,600
Sep 4, 2024	29.49	29.72	29.47	29.60	29.60	5,991,900
Sep 3, 2024	29.66	29.69	29.44	29.49	29.49	7,158,200
Aug 30, 2024	29.20	29.32	29.13	29.31	29.31	2,870,200
Aug 29, 2024	28.95	29.26	28.94	29.12	29.12	2,901,400
Aug 28, 2024	28.91	29.02	28.83	28.89	28.89	2,742,200
Aug 27, 2024	28.89	29.07	28.86	29.00	29.00	4,085,700
Aug 26, 2024	28.70	28.79	28.63	28.67	28.67	2,749,900
Aug 23, 2024	28.54	28.72	28.50	28.60	28.60	4,235,400
Aug 22, 2024	28.28	28.42	28.13	28.34	28.34	3,918,000
Aug 21, 2024	27.91	28.14	27.91	28.10	28.10	3,658,400
Aug 20, 2024	27.95	28.04	27.85	27.91	27.91	9,374,400
Aug 19, 2024	28.10	28.15	28.01	28.02	28.02	2,603,300
Aug 16, 2024	28.13	28.25	28.08	28.19	28.19	2,708,000
Aug 15, 2024	27.76	27.89	27.69	27.84	27.84	5,746,300
Aug 14, 2024	27.58	27.65	27.50	27.58	27.58	2,990,700
Aug 13, 2024	27.76	27.77	27.51	27.62	27.62	6,440,700
Aug 12, 2024	0.239 Dividend
Aug 12, 2024	27.97	28.06	27.74	27.76	27.76	4,059,800
Aug 9, 2024	28.02	28.16	28.00	28.12	27.88	4,188,400
Aug 8, 2024	27.81	28.21	27.81	28.14	27.90	9,793,100
Aug 7, 2024	28.13	28.18	27.70	27.78	27.54	3,726,400
Aug 6, 2024	27.81	27.99	27.55	27.84	27.60	7,200,800
Aug 5, 2024	27.43	27.83	27.26	27.82	27.58	8,653,700
Aug 2, 2024	28.19	28.35	28.04	28.11	27.87	5,252,400
Aug 1, 2024	28.89	28.89	28.59	28.79	28.55	5,492,200
Jul 31, 2024	29.11	29.22	28.97	29.11	28.86	4,114,200
Jul 30, 2024	28.72	29.02	28.72	28.88	28.63	6,613,800
Jul 29, 2024	28.87	29.03	28.76	28.78	28.54	4,829,400
Jul 26, 2024	28.69	28.86	28.64	28.76	28.52	4,750,400
Jul 25, 2024	28.40	28.61	28.29	28.30	28.06	6,883,900
Jul 24, 2024	28.94	28.95	28.57	28.62	28.38	8,535,500
Jul 23, 2024	29.05	29.29	28.94	29.11	28.86	3,815,100
Jul 22, 2024	29.55	29.57	29.22	29.36	29.11	3,183,300
Jul 19, 2024	29.36	29.61	29.35	29.35	29.10	4,027,000
Jul 18, 2024	29.41	29.55	29.40	29.46	29.21	5,151,000
Jul 17, 2024	29.51	29.54	29.25	29.30	29.05	3,872,100
Jul 16, 2024	29.34	29.66	29.30	29.62	29.37	7,632,500
Jul 15, 2024	29.25	29.25	29.12	29.17	28.92	4,898,100
Jul 12, 2024	29.33	29.37	29.04	29.18	28.93	3,270,400
Jul 11, 2024	29.50	29.57	29.28	29.31	29.06	3,687,700
Jul 10, 2024	29.33	29.49	29.25	29.45	29.20	3,556,100
Jul 9, 2024	29.40	29.50	29.34	29.38	29.13	6,897,800
Jul 8, 2024	29.23	29.32	29.10	29.14	28.89	3,991,600
Jul 5, 2024	29.37	29.50	29.00	29.23	28.98	7,044,000
Jul 3, 2024	28.73	28.88	28.66	28.85	28.60	2,031,100
Jul 2, 2024	28.57	28.78	28.35	28.68	28.44	5,920,900
Jul 1, 2024	29.00	29.05	28.80	28.81	28.57	2,502,500
Jun 28, 2024	28.90	28.95	28.62	28.81	28.57	5,988,700
Jun 27, 2024	29.03	29.17	28.95	29.01	28.76	3,274,300
Jun 26, 2024	28.90	28.94	28.63	28.90	28.65	4,916,300
Jun 25, 2024	28.67	28.84	28.49	28.79	28.55	6,479,700
Jun 24, 2024	27.93	28.21	27.84	28.14	27.90	7,840,300
Jun 21, 2024	27.66	27.81	27.46	27.70	27.46	8,143,900
Jun 20, 2024	27.63	27.84	27.32	27.78	27.54	8,426,200
Jun 18, 2024	26.69	27.09	26.59	26.99	26.76	7,631,000
Jun 17, 2024	26.26	26.38	26.17	26.35	26.13	5,252,500
Jun 14, 2024	26.00	26.30	25.96	26.26	26.04	11,818,900
Jun 13, 2024	26.33	26.34	25.96	26.04	25.82	7,808,600
Jun 12, 2024	26.51	26.67	26.44	26.45	26.23	8,576,500
Jun 11, 2024	26.50	26.60	26.31	26.40	26.18	6,984,300
Jun 10, 2024	26.65	26.75	26.55	26.68	26.45	3,401,500
Jun 7, 2024	26.76	26.76	26.62	26.68	26.45	3,665,400
Jun 6, 2024	26.68	26.81	26.46	26.47	26.25	4,327,800
Jun 5, 2024	26.78	26.88	26.28	26.67	26.44	7,754,400
Jun 4, 2024	26.06	26.08	25.13	25.77	25.55	11,344,000
Jun 3, 2024	27.58	28.37	27.53	28.32	28.08	6,929,400

HDB HDFC Bank Limited

75.72

+0.44%

HDFCBANK.NS HDFC Bank Limited

1,932.10

-0.66%

MFG Mizuho Financial Group, Inc.

5.62

+1.08%

SBIN.NS State Bank of India

813.65

+0.17%

NWG NatWest Group plc

14.46

+1.12%

DB Deutsche Bank Aktiengesellschaft

27.73

-0.18%

ITUB Itaú Unibanco Holding S.A.

6.54

-0.76%

BANKBARODA.NS Bank of Baroda Limited

254.77

+2.09%

BSBR Banco Santander (Brasil) S.A.

5.20

0.00%

BNPQY BNP Paribas SA

44.25

+0.52%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ICICI Bank Limited (IBN)

Related Tickers