$7.81 -0.16 (%) ICICI Bank Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBN historical data

Date Open High Low Close Volume
9/26/20167.847.897.807.815,790,329
9/23/20168.048.047.907.9712,614,767
9/22/20168.198.298.168.209,232,194
9/21/20168.028.147.918.1110,802,197
9/20/20168.098.118.008.045,771,421
9/19/20168.038.097.978.006,992,505
9/16/20167.857.937.837.875,546,311
9/15/20168.028.077.978.025,579,629
9/14/20168.048.108.008.0510,809,570
9/13/20167.957.957.817.898,970,489
9/12/20168.038.057.788.0512,035,338
9/9/20168.168.218.068.127,687,358
9/8/20168.308.328.218.268,045,143
9/7/20168.338.448.328.3711,024,927
9/6/20168.078.308.068.2315,155,386
9/2/20167.927.957.817.884,504,347
9/1/20167.737.937.727.889,550,201
8/31/20167.697.707.577.675,048,935
8/30/20167.647.737.637.678,541,311
8/29/20167.397.567.377.537,514,383
8/26/20167.337.427.267.356,658,260
8/25/20167.317.417.297.364,972,012
8/24/20167.397.397.277.276,229,995
8/23/20167.427.477.397.405,116,807
8/22/20167.457.477.347.377,392,911
8/19/20167.487.527.467.497,498,844
8/18/20167.547.597.447.4915,731,606
8/17/20167.327.377.287.2910,680,494
8/16/20167.367.397.307.3010,034,523
8/15/20167.277.387.237.335,398,064
8/12/20167.297.317.187.195,266,350
8/11/20167.207.287.207.238,318,108
8/10/20167.177.187.137.174,628,147
8/9/20167.337.377.277.284,944,168
8/8/20167.317.417.277.275,499,472
8/5/20167.387.427.307.325,309,734
8/4/20167.257.287.207.274,896,506
8/3/20167.207.307.137.3011,511,745
8/2/20167.297.337.167.217,185,700
8/1/20167.467.487.267.3418,897,599
7/29/20167.807.867.457.5819,059,510
7/28/20168.028.087.998.016,721,547
7/27/20167.878.027.877.9820,279,232
7/26/20167.847.857.777.838,513,593
7/25/20167.887.907.847.868,236,703
7/22/20167.887.897.807.824,113,717
7/21/20167.867.907.837.843,979,080
7/20/20167.897.917.857.905,158,314
7/19/20168.028.047.877.906,609,203
7/18/20167.887.977.877.953,631,100
7/15/20167.957.987.877.904,691,636
7/14/20168.008.007.927.989,737,923
7/13/20167.897.907.837.8811,497,530
7/12/20167.767.987.767.9516,925,205
7/11/20167.527.647.507.589,498,557
7/8/20167.287.447.277.409,101,436
7/7/20167.367.367.127.2316,228,793
7/6/20167.107.307.067.2013,328,813
7/5/20167.227.257.147.259,072,547
7/1/20167.167.277.157.234,779,231
6/30/20167.127.187.017.186,010,882
6/29/20167.027.157.007.106,395,277
6/28/20166.897.006.886.9011,011,667
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center