$10.17 -0.04 (%) ICICI Bank Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Mar. 27, 2015 | 03:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBN historical data

Date Open High Low Close Volume
3/26/201510.0510.309.9810.2112,391,622
3/25/201510.4010.409.8610.0617,811,500
3/24/201510.3810.4410.1710.2410,554,050
3/23/201510.5510.6410.2210.3021,732,321
3/20/201510.6010.7910.5610.7710,552,472
3/19/201510.9110.9510.7110.7910,686,487
3/18/201510.9711.2410.8111.178,368,483
3/17/201511.0211.0810.8810.986,424,533
3/16/201511.0411.1210.8610.917,536,403
3/13/201511.0811.1110.8110.959,530,528
3/12/201511.3711.6311.2611.398,459,853
3/11/201510.9211.2110.9111.156,197,895
3/10/201511.1011.1210.7910.919,763,206
3/9/201511.2011.2210.8611.0610,323,763
3/6/201511.5811.6011.3411.444,507,973
3/5/201511.5611.7011.5611.593,342,345
3/4/201511.5311.6111.4211.554,907,462
3/3/201511.7611.8911.6211.685,878,635
3/2/201511.6811.8811.6211.776,514,070
2/27/201511.4711.7411.3311.6512,182,891
2/26/201510.8411.2810.8411.129,311,322
2/25/201510.9011.0910.8911.006,985,760
2/24/201510.9811.0210.9310.9810,336,097
2/23/201511.1611.1610.7510.9810,401,479
2/20/201511.2111.2411.0211.1910,563,877
2/19/201511.4711.4711.1811.229,129,942
2/18/201511.6211.7111.5211.563,187,066
2/17/201511.6311.6811.4011.6210,986,700
2/13/201511.7511.8611.6411.705,866,585
2/12/201511.4811.7411.4311.649,936,511
2/11/201511.2011.3511.0311.326,982,344
2/10/201511.2911.3511.1411.2011,739,636
2/9/201510.7510.9010.5610.8613,345,353
2/6/201511.3611.3810.9110.9812,037,264
2/5/201511.3011.3811.0511.3613,871,864
2/4/201511.6012.0711.3111.3618,178,689
2/3/201511.8211.8511.4711.5616,794,437
2/2/201512.0712.0811.6911.8914,165,658
1/30/201512.1712.2311.8612.0113,664,560
1/29/201512.8512.8712.5112.685,587,034
1/28/201513.0013.0912.7412.787,319,459
1/27/201513.0713.2412.8512.986,884,437
1/26/201512.7512.9412.7412.885,382,448
1/23/201512.5712.8712.5512.704,273,445
1/22/201512.4412.7112.4012.635,225,154
1/21/201512.2812.3912.2212.317,013,395
1/20/201512.4112.5312.2212.268,400,967
1/16/201511.9912.1811.9012.1311,121,556
1/15/201512.0512.0711.7512.0018,287,878
1/14/201511.1911.3111.1411.215,692,298
1/13/201511.6011.6911.3111.424,324,351
1/12/201511.6511.7111.5011.605,186,593
1/9/201511.4611.5811.2311.554,922,493
1/8/201511.6611.7111.5311.593,442,201
1/7/201511.2511.5011.1411.456,689,500
1/6/201511.5211.5311.0611.2013,122,870
1/5/201511.9712.0311.8111.883,558,169
1/2/201511.8612.1911.8312.115,885,604
12/31/201411.6011.7411.5511.551,843,691
12/30/201411.4811.6711.4811.613,093,589
12/29/201411.4111.5511.3511.482,182,824
12/26/201411.5511.5911.4211.452,710,316
12/24/201411.6211.6611.4511.651,060,909
12/23/201411.6011.6711.5011.572,594,200
12/22/201411.7311.7911.5511.623,771,556
12/19/201411.7711.8311.5411.567,752,100
12/18/201411.6211.7911.5311.674,794,704
12/17/201411.1811.4211.0311.256,534,655
12/16/201410.9711.1110.4211.009,714,560
12/15/201411.5711.5711.1411.335,579,270
12/12/201411.7711.8811.5511.583,654,834
12/11/201411.9511.9811.7011.814,064,730
12/10/201412.0412.1411.8011.835,452,612
12/9/201411.9712.1511.7812.123,610,834
12/8/201460.7861.2960.4660.791,103,837
12/5/201460.3661.6060.1561.261,029,180
12/4/201460.3761.0859.5560.80837,208
12/3/201459.4161.1059.2060.921,322,044
12/2/201458.7459.3258.4959.031,360,544
12/1/201458.7159.0057.5558.201,751,196
11/28/201458.8359.6458.5058.89963,992
11/26/201458.0558.2957.0757.592,468,158
11/25/201459.6559.8457.5557.752,204,133
11/24/201460.8661.3059.9060.091,759,095
11/21/201460.1760.2459.7859.991,265,769
11/20/201458.4358.7557.8258.671,299,663
11/19/201458.4258.7358.3058.59635,109
11/18/201458.5658.9558.2458.49682,494
11/17/201458.2058.3957.8358.11736,251
11/14/201458.6158.9257.7657.931,000,723
11/13/201458.9559.2658.2758.961,357,329
11/12/201458.6859.6858.6159.61879,358
11/11/201458.5159.1557.9658.871,223,506
11/10/201457.9958.2057.6257.99988,108
11/7/201458.8358.8757.7558.011,041,329
11/6/201458.6259.0858.5758.831,184,788
11/5/201457.8558.8857.4358.751,753,789
11/4/201456.3657.4056.1857.331,250,818
11/3/201456.4456.6956.1456.36809,501
10/31/201455.9756.6455.9456.361,022,729
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center