$6.65 -0.20 (%) ICICI Bank Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Jun. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBN historical data

Date Open High Low Close Volume
6/27/20166.916.916.586.6511,035,058
6/24/20166.877.006.836.8511,546,980
6/23/20167.277.417.257.3810,010,973
6/22/20167.097.177.077.109,322,879
6/21/20167.107.177.067.1210,287,507
6/20/20167.107.207.077.1416,387,667
6/17/20167.137.237.107.1910,018,435
6/16/20167.007.136.937.1314,014,238
6/15/20167.227.377.207.279,414,778
6/14/20167.067.156.977.0411,403,244
6/13/20167.257.327.187.258,823,900
6/10/20167.547.567.327.3811,117,533
6/9/20167.637.707.557.659,370,146
6/8/20167.717.887.707.8012,225,476
6/7/20167.557.747.547.6714,302,757
6/6/20167.257.307.237.285,248,835
6/3/20167.237.257.137.227,639,921
6/2/20167.097.187.067.178,278,088
6/1/20167.077.126.987.117,384,086
5/31/20167.227.257.147.1910,217,418
5/27/20167.217.237.147.187,235,641
5/26/20167.187.227.067.106,437,292
5/25/20166.967.186.937.069,787,063
5/24/20166.766.776.676.735,644,242
5/23/20166.616.756.596.698,548,120
5/20/20166.636.706.596.655,352,835
5/19/20166.726.826.576.6213,559,667
5/18/20166.786.966.776.8712,072,230
5/17/20166.836.876.766.788,337,530
5/16/20166.676.906.666.836,629,876
5/13/20166.906.926.676.749,124,048
5/12/20167.077.096.966.9915,141,888
5/11/20166.877.056.757.0422,376,840
5/10/20166.736.946.716.9010,895,422
5/9/20166.706.776.676.7315,310,175
5/6/20166.516.646.466.6312,362,167
5/5/20166.456.656.456.4911,657,411
5/4/20166.406.486.326.3812,189,257
5/3/20166.586.596.306.4722,872,464
5/2/20166.866.886.676.7819,264,244
4/29/20167.087.247.027.0516,891,632
4/28/20167.357.407.257.3414,313,845
4/27/20167.467.527.447.4811,076,845
4/26/20167.707.707.537.5912,707,940
4/25/20167.717.737.537.5912,483,545
4/22/20167.757.857.687.7819,970,887
4/21/20167.607.927.607.8523,783,284
4/20/20167.357.387.307.365,944,283
4/19/20167.357.407.327.354,070,626
4/18/20167.187.337.147.2610,625,774
4/15/20167.407.497.377.404,358,792
4/14/20167.397.407.307.346,650,792
4/13/20167.267.457.237.4211,513,652
4/12/20166.887.146.867.0917,932,285
4/11/20166.756.796.696.719,045,859
4/8/20166.736.766.666.696,223,784
4/7/20166.646.696.556.599,164,216
4/6/20166.696.776.606.778,627,804
4/5/20166.736.856.646.819,886,138
4/4/20167.167.166.997.076,611,225
4/1/20167.167.186.987.168,660,386
3/31/20167.007.236.997.1612,567,996
3/30/20167.117.247.077.109,900,483
3/29/20166.686.876.636.847,716,977
3/28/20166.736.776.576.658,624,302
3/24/20166.826.886.766.878,424,091
3/23/20166.916.936.836.887,735,836
3/22/20166.906.926.846.916,885,912
3/21/20167.017.056.987.006,479,505
3/18/20166.796.996.786.9512,369,717
3/17/20166.686.796.596.767,649,429
3/16/20166.706.746.536.6910,339,434
3/15/20166.576.586.406.478,863,288
3/14/20166.556.706.516.666,544,303
3/11/20166.386.586.356.5611,327,490
3/10/20166.436.456.216.2711,900,641
3/9/20166.376.476.296.4210,263,633
3/8/20166.426.456.176.2317,717,921
3/7/20166.486.646.386.587,810,507
3/4/20166.546.586.366.5117,690,132
3/3/20166.346.646.326.6222,105,164
3/2/20166.376.396.246.3213,840,448
3/1/20166.116.205.956.1229,231,536
2/29/20165.485.835.475.6731,086,279
2/26/20165.325.415.275.3123,258,839
2/25/20165.295.385.155.1826,771,549
2/24/20165.345.495.245.4616,433,882
2/23/20165.525.535.425.4415,808,075
2/22/20165.695.735.645.7231,146,280
2/19/20165.635.675.575.6516,278,885
2/18/20165.635.685.555.6023,586,803
2/17/20165.565.575.495.5222,777,930
2/16/20165.655.685.525.6028,255,247
2/12/20165.555.595.445.4626,303,260
2/11/20165.695.695.505.5425,786,143
2/10/20165.975.995.855.8519,462,646
2/9/20165.965.965.855.8820,314,110
2/8/20166.026.035.805.9010,704,065
2/5/20166.186.186.096.1013,489,962
2/4/20165.976.125.916.1129,776,917
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center