Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

ICICI Bank Limited (IBN)

Compare
30.29
-0.97
(-3.10%)
At close: April 4 at 4:00:02 PM EDT
30.38
+0.09
+(0.30%)
After hours: April 4 at 7:45:42 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202530.8030.9230.1230.2930.296,941,100
Apr 3, 202531.0531.4831.0131.2631.264,266,500
Apr 2, 202531.1831.4431.1431.4431.442,430,400
Apr 1, 202531.0231.2530.9831.1331.133,842,000
Mar 31, 202531.0631.6031.0131.5231.523,200,300
Mar 28, 202531.6031.7431.3031.3831.382,653,000
Mar 27, 202531.3731.5131.3031.3131.314,650,300
Mar 26, 202531.1631.4631.1631.4031.403,055,900
Mar 25, 202531.3031.5831.2131.5131.513,867,800
Mar 24, 202531.9331.9931.5931.6731.677,527,900
Mar 21, 202531.1431.4531.1031.2831.286,305,700
Mar 20, 202530.5630.7730.4930.6430.645,069,900
Mar 19, 202530.6030.6830.3630.6230.625,746,700
Mar 18, 202530.3030.6830.2130.5730.577,502,000
Mar 17, 202529.3929.8729.3929.8429.848,138,200
Mar 14, 202529.0829.3729.0229.2929.295,484,600
Mar 13, 202528.7129.0528.6928.9528.956,927,900
Mar 12, 202528.6228.8728.4728.7928.795,897,900
Mar 11, 202528.4828.7128.2728.5228.525,317,000
Mar 10, 202527.6428.1827.6028.0928.0911,040,600
Mar 7, 202527.8827.9027.5327.8527.853,746,900
Mar 6, 202527.9628.1727.8327.9227.923,473,900
Mar 5, 202527.8828.1627.7428.1128.115,066,500
Mar 4, 202527.7727.8927.5327.6027.604,607,200
Mar 3, 202527.9128.1427.7527.8927.895,530,300
Feb 28, 202527.5427.8827.4627.8827.884,996,200
Feb 27, 202527.9728.1227.9027.9027.902,969,600
Feb 26, 202528.2228.2728.0728.0728.072,677,700
Feb 25, 202528.1828.3428.1528.1928.195,363,800
Feb 24, 202528.1228.2528.0228.2328.235,541,800
Feb 21, 202528.3728.4228.1628.1628.163,166,900
Feb 20, 202528.7028.7328.4728.6028.603,453,100
Feb 19, 202528.7628.9028.6728.8928.894,427,500
Feb 18, 202528.5928.7028.2728.2728.278,109,900
Feb 14, 202529.1829.4129.1029.1629.163,987,400
Feb 13, 202528.8029.1928.7829.1529.155,340,000
Feb 12, 202528.8229.0528.7728.8528.853,242,000
Feb 11, 202528.5129.0828.4929.0229.024,132,700
Feb 10, 202528.6228.6828.5028.5328.534,100,000
Feb 7, 202528.6728.7128.3528.4328.434,156,200
Feb 6, 202529.1429.1628.9229.0629.063,005,700
Feb 5, 202529.0929.1929.0529.1829.185,081,600
Feb 4, 202529.0229.2229.0129.1829.182,601,000
Feb 3, 202528.5028.8928.4628.8128.812,601,300
Jan 31, 202528.8328.8728.6728.6728.673,464,400
Jan 30, 202528.8728.8728.7628.8428.842,697,800
Jan 29, 202528.7228.7828.6328.6528.653,529,200
Jan 28, 202528.6628.8728.6128.8628.863,961,900
Jan 27, 202528.2328.5528.1428.3428.345,937,700
Jan 24, 202528.0028.1927.9427.9627.964,634,900
Jan 23, 202527.6527.7227.5227.6227.624,281,600
Jan 22, 202527.6227.6427.4727.5527.559,355,300
Jan 21, 202527.5227.6627.4227.6227.625,890,800
Jan 17, 202528.2728.3728.0828.1728.173,820,200
Jan 16, 202528.7228.8828.6328.8028.802,884,800
Jan 15, 202528.7928.8428.5728.6828.682,671,400
Jan 14, 202528.5728.5728.3328.4428.443,507,500
Jan 13, 202528.2428.3728.1428.3128.312,598,100
Jan 10, 202528.7428.8428.5128.5228.524,355,000
Jan 8, 202529.3529.3629.0929.2329.231,825,900
Jan 7, 202529.7829.9029.6429.6629.662,037,300
Jan 6, 202529.4929.7429.4429.5629.565,660,200
Jan 3, 202529.4029.5229.3529.4029.401,802,100
Jan 2, 202529.9429.9829.7329.8129.812,294,400
Dec 31, 202430.0230.0629.8229.8629.861,627,800
Dec 30, 202430.1630.2330.0530.1330.131,474,500
Dec 27, 202430.4230.5230.3130.4630.461,579,500
Dec 26, 202430.3230.5530.3030.5130.511,125,200
Dec 24, 202430.5130.7030.4630.5230.522,092,900
Dec 23, 202430.3030.5330.1730.4930.493,102,200
Dec 20, 202429.9330.3429.8330.3030.303,833,300
Dec 19, 202430.2030.2429.9930.0730.073,602,200
Dec 18, 202430.7230.7830.0830.1130.112,452,500
Dec 17, 202431.1031.1730.9230.9930.996,102,000
Dec 16, 202431.5031.5131.2831.4631.466,127,800
Dec 13, 202431.4931.4931.0931.2131.213,286,900
Dec 12, 202431.2531.2830.9230.9230.924,444,200
Dec 11, 202431.1931.3431.1031.1931.192,887,400
Dec 10, 202431.1931.2531.0331.0631.063,348,200
Dec 9, 202431.2531.5931.0331.0431.043,886,300
Dec 6, 202431.4231.4731.0831.2531.254,492,600
Dec 5, 202431.5632.1431.4631.9031.908,824,000
Dec 4, 202431.0331.3430.6830.8830.887,583,600
Dec 3, 202430.7730.9730.6730.9230.924,079,300
Dec 2, 202430.6530.6730.4230.5430.546,811,400
Nov 29, 202430.6230.6930.4230.5530.553,612,800
Nov 27, 202430.9831.0330.8330.8730.876,798,100
Nov 26, 202431.0031.1030.9231.0131.013,933,200
Nov 25, 202431.1031.3631.0131.1931.198,190,400
Nov 22, 202430.1530.8330.1530.7630.767,565,500
Nov 21, 202429.7729.8829.6029.8229.822,652,000
Nov 20, 202429.7829.8629.6829.7329.734,548,300
Nov 19, 202429.2829.8429.2729.7629.762,511,700
Nov 18, 202429.5029.8229.4829.7529.755,995,100
Nov 15, 202429.5829.6629.3729.4629.462,828,200
Nov 14, 202429.6429.7029.4229.6329.632,736,500
Nov 13, 202429.7829.8129.6429.7329.732,126,400
Nov 12, 202429.9730.0829.8529.9529.954,150,400
Nov 11, 202429.8230.0929.7530.0030.002,926,600
Nov 8, 202429.8629.9229.6829.8229.822,979,200
Nov 7, 202430.4430.4429.8530.0030.007,259,900
Nov 6, 202431.1031.1030.5530.9030.903,523,200
Nov 5, 202430.5531.1730.5530.9930.994,542,300
Nov 4, 202430.3130.4730.1830.1930.196,186,300
Nov 1, 202430.5630.6830.3630.3830.384,930,500
Oct 31, 202430.8230.8230.3930.4130.414,730,800
Oct 30, 202431.0031.5330.9031.2931.2910,396,700
Oct 29, 202431.5631.6031.2031.2531.256,047,300
Oct 28, 202430.6831.2030.5731.1531.1510,491,100
Oct 25, 202429.5429.6829.4629.4829.483,612,200
Oct 24, 202429.6029.6929.5029.5729.572,899,600
Oct 23, 202429.4829.6729.4229.5729.575,199,200
Oct 22, 202429.7829.8729.7229.8629.867,211,900
Oct 21, 202429.5629.6129.4629.5229.525,481,000
Oct 18, 202429.7129.7829.5629.6029.604,249,900
Oct 17, 202429.2629.2628.7928.8828.884,611,700
Oct 16, 202429.4229.6029.3629.5529.554,627,300
Oct 15, 202429.5129.5729.2729.2929.294,584,700
Oct 14, 202429.1229.1929.0329.1429.143,113,800
Oct 11, 202429.0029.0028.6828.7028.703,770,900
Oct 10, 202429.4329.4529.1529.2029.204,744,400
Oct 9, 202429.3229.4329.1429.3529.356,289,800
Oct 8, 202429.2229.3729.1229.3029.305,230,900
Oct 7, 202429.1829.3228.7928.8128.817,306,900
Oct 4, 202429.3429.4629.3029.4129.417,502,500
Oct 3, 202429.4629.6029.2029.3029.3013,415,900
Oct 2, 202429.8729.8929.4529.6229.627,981,700
Oct 1, 202430.0330.0929.7129.8729.876,290,000
Sep 30, 202430.1630.1929.7829.8529.8513,146,600
Sep 27, 202431.0731.0730.5530.6030.604,492,100
Sep 26, 202431.3431.4931.2431.2831.287,037,800
Sep 25, 202431.2731.4331.1831.2831.284,823,700
Sep 24, 202431.3731.3931.2131.2531.253,300,100
Sep 23, 202431.4131.4331.2331.3631.366,414,600
Sep 20, 202431.5131.6031.3231.3831.386,995,700
Sep 19, 202430.6730.8730.6430.7830.784,078,700
Sep 18, 202430.4230.5630.2830.4430.444,790,300
Sep 17, 202430.0730.0929.8629.9429.947,592,700
Sep 16, 202430.0030.1129.9129.9529.9510,700,500
Sep 13, 202429.5929.6629.5429.6229.626,887,900
Sep 12, 202429.4229.6529.4129.6229.623,268,000
Sep 11, 202429.0329.2628.9429.1929.195,515,400
Sep 10, 202429.2029.2628.6428.9628.965,517,700
Sep 9, 202429.4329.4329.1029.1329.134,763,400
Sep 6, 202428.7628.8628.4328.5628.565,257,100
Sep 5, 202429.6529.6529.0329.1129.114,389,600
Sep 4, 202429.4929.7229.4729.6029.605,991,900
Sep 3, 202429.6629.6929.4429.4929.497,158,200
Aug 30, 202429.2029.3229.1329.3129.312,870,200
Aug 29, 202428.9529.2628.9429.1229.122,901,400
Aug 28, 202428.9129.0228.8328.8928.892,742,200
Aug 27, 202428.8929.0728.8629.0029.004,085,700
Aug 26, 202428.7028.7928.6328.6728.672,749,900
Aug 23, 202428.5428.7228.5028.6028.604,235,400
Aug 22, 202428.2828.4228.1328.3428.343,918,000
Aug 21, 202427.9128.1427.9128.1028.103,658,400
Aug 20, 202427.9528.0427.8527.9127.919,374,400
Aug 19, 202428.1028.1528.0128.0228.022,603,300
Aug 16, 202428.1328.2528.0828.1928.192,708,000
Aug 15, 202427.7627.8927.6927.8427.845,746,300
Aug 14, 202427.5827.6527.5027.5827.582,990,700
Aug 13, 202427.7627.7727.5127.6227.626,440,700
Aug 12, 2024 0.24 Dividend
Aug 12, 202427.9728.0627.7427.7627.764,059,800
Aug 9, 202428.0228.1628.0028.1227.884,188,400
Aug 8, 202427.8128.2127.8128.1427.909,793,100
Aug 7, 202428.1328.1827.7027.7827.543,726,400
Aug 6, 202427.8127.9927.5527.8427.607,200,800
Aug 5, 202427.4327.8327.2627.8227.588,653,700
Aug 2, 202428.1928.3528.0428.1127.875,252,400
Aug 1, 202428.8928.8928.5928.7928.555,492,200
Jul 31, 202429.1129.2228.9729.1128.864,114,200
Jul 30, 202428.7229.0228.7228.8828.636,613,800
Jul 29, 202428.8729.0328.7628.7828.544,829,400
Jul 26, 202428.6928.8628.6428.7628.524,750,400
Jul 25, 202428.4028.6128.2928.3028.066,883,900
Jul 24, 202428.9428.9528.5728.6228.388,535,500
Jul 23, 202429.0529.2928.9429.1128.863,815,100
Jul 22, 202429.5529.5729.2229.3629.113,183,300
Jul 19, 202429.3629.6129.3529.3529.104,027,000
Jul 18, 202429.4129.5529.4029.4629.215,151,000
Jul 17, 202429.5129.5429.2529.3029.053,872,100
Jul 16, 202429.3429.6629.3029.6229.377,632,500
Jul 15, 202429.2529.2529.1229.1728.924,898,100
Jul 12, 202429.3329.3729.0429.1828.933,270,400
Jul 11, 202429.5029.5729.2829.3129.063,687,700
Jul 10, 202429.3329.4929.2529.4529.203,556,100
Jul 9, 202429.4029.5029.3429.3829.136,897,800
Jul 8, 202429.2329.3229.1029.1428.893,991,600
Jul 5, 202429.3729.5029.0029.2328.987,044,000
Jul 3, 202428.7328.8828.6628.8528.602,031,100
Jul 2, 202428.5728.7828.3528.6828.445,920,900
Jul 1, 202429.0029.0528.8028.8128.572,502,500
Jun 28, 202428.9028.9528.6228.8128.575,988,700
Jun 27, 202429.0329.1728.9529.0128.763,274,300
Jun 26, 202428.9028.9428.6328.9028.654,916,300
Jun 25, 202428.6728.8428.4928.7928.556,479,700
Jun 24, 202427.9328.2127.8428.1427.907,840,300
Jun 21, 202427.6627.8127.4627.7027.468,143,900
Jun 20, 202427.6327.8427.3227.7827.548,426,200
Jun 18, 202426.6927.0926.5926.9926.767,631,000
Jun 17, 202426.2626.3826.1726.3526.135,252,500
Jun 14, 202426.0026.3025.9626.2626.0411,818,900
Jun 13, 202426.3326.3425.9626.0425.827,808,600
Jun 12, 202426.5126.6726.4426.4526.238,576,500
Jun 11, 202426.5026.6026.3126.4026.186,984,300
Jun 10, 202426.6526.7526.5526.6826.453,401,500
Jun 7, 202426.7626.7626.6226.6826.453,665,400
Jun 6, 202426.6826.8126.4626.4726.254,327,800
Jun 5, 202426.7826.8826.2826.6726.447,754,400
Jun 4, 202426.0626.0825.1325.7725.5511,344,000
Jun 3, 202427.5828.3727.5328.3228.086,929,400
May 31, 202426.7726.7826.5426.7426.513,814,900
May 30, 202426.5626.7426.5526.6426.417,077,500
May 29, 202426.3726.4826.2526.3726.153,442,400
May 28, 202427.0327.1826.7826.8026.575,448,600
May 24, 202427.1127.3727.1127.3227.092,190,400
May 23, 202427.2827.3826.9927.0926.863,038,200
May 22, 202426.8626.8826.7526.7726.541,825,300
May 21, 202427.0027.1326.9827.0026.774,435,800
May 20, 202427.2927.3027.0627.0826.851,859,500
May 17, 202427.1527.2427.1227.2126.981,913,200
May 16, 202427.2827.3027.0227.1026.873,894,800
May 15, 202427.0027.2426.9227.1926.962,834,500
May 14, 202426.8526.9126.8026.9026.671,893,800
May 13, 202426.9627.0626.8826.9026.674,739,500
May 10, 202426.7726.8426.7026.7926.562,281,300
May 9, 202426.8026.8426.7226.7526.522,022,900
May 8, 202426.9327.0826.8826.9426.712,556,000
May 7, 202427.1727.1726.9327.1226.894,212,000
May 6, 202427.3427.5527.2927.5127.282,502,200
May 3, 202427.4627.4927.1327.3427.113,642,800
May 2, 202427.5527.7027.5127.5727.346,566,900
May 1, 202427.5927.7227.5427.5527.324,509,300
Apr 30, 202427.4927.6627.3827.5327.305,216,000
Apr 29, 202427.6727.8027.4527.4727.248,003,100
Apr 26, 202426.6026.6726.4926.5326.302,531,800
Apr 25, 202426.4926.6426.3026.6026.372,622,200
Apr 24, 202426.3426.3726.0726.1925.972,592,900
Apr 23, 202426.1526.3126.1026.2926.071,973,600
Apr 22, 202425.8226.1325.8226.1125.893,162,100
Apr 19, 202425.5525.8225.5525.6825.463,394,000
Apr 18, 202425.3625.6425.2725.4325.215,151,100
Apr 17, 202425.5725.7425.5325.6325.414,573,900
Apr 16, 202425.5025.6125.3725.4925.274,823,600
Apr 15, 202425.9426.0125.5325.5725.357,048,400
Apr 12, 202426.2926.3326.0526.1425.925,725,200
Apr 11, 202426.4526.4726.2826.4426.224,102,600
Apr 10, 202426.4626.5526.3426.4326.213,171,100
Apr 9, 202426.5126.7526.4426.6226.394,153,300
Apr 8, 202425.8626.2425.8626.0825.864,980,400
Apr 5, 202425.8025.8725.6325.7525.5313,389,900

Related Tickers

HDB HDFC Bank Limited
64.90
-3.08%
 
MFG Mizuho Financial Group, Inc.
4.2500
-14.31%
 
ITUB Itaú Unibanco Holding S.A.
5.33
-6.33%
 
HDFCBANK.NS HDFC Bank Limited
1,817.30
+1.25%
 
SBIN.NS State Bank of India
767.45
-1.51%
 
NWG NatWest Group plc
10.72
-9.54%
 
BCH Banco de Chile
25.65
-5.73%
 
AXISBANK.NS Axis Bank Limited
1,091.30
+0.13%
 
KB KB Financial Group Inc.
51.67
-1.22%
 
DB Deutsche Bank Aktiengesellschaft
20.47
-10.53%