ICICI Bank Limited Historical Stock Prices

IBN 
$52.93
*  
0.62
1.19%
Get IBN Alerts
*Delayed - data as of Aug. 26, 2014  -  Find a broker to begin trading IBN now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  52.77  53.60  52.69  52.93 1,161,611
08/26/2014 52.72 53.6 52.69 52.93 1,161,611
08/25/2014 52.85 52.997 52.21 52.31 758,416
08/22/2014 53.4 53.63 52.81 53.11 785,273
08/21/2014 54.1 54.165 53.22 53.45 930,154
08/20/2014 53.45 54.17 53.36 53.91 615,894
08/19/2014 53.74 54.05 53.19 53.55 793,853
08/18/2014 52.91 53.79 52.71 53.57 1,351,924
08/15/2014 52.27 52.37 51.23 51.97 885,220
08/14/2014 50.53 52.43 50.3801 52.2 1,414,907
08/13/2014 49.72 50.13 49.72 49.97 652,323
08/12/2014 49.87 49.965 49.33 49.61 613,097
08/11/2014 49.15 50 48.93 49.77 716,663
08/08/2014 49.04 49.46 48.6001 49.3 1,081,344
08/07/2014 49.45 49.61 48.87 49.08 752,266
08/06/2014 49.14 49.82 48.84 49.59 877,147
08/05/2014 50.9 50.98 49.71 50.11 957,277
08/04/2014 51.01 51.242 50.55 50.87 741,524
08/01/2014 49.9 51.23 49.9 50.98 1,355,654
07/31/2014 49.82 50.305 49.71 50.02 1,285,806
07/30/2014 50.82 51.165 50.54 50.75 1,584,807
07/29/2014 49.74 50.14 49.5 49.62 693,889
07/28/2014 50.27 50.5 49.51 49.79 1,411,457
07/25/2014 50.93 51.01 50.53 50.63 792,995
07/24/2014 51.27 51.5 51.07 51.44 1,354,048
07/23/2014 51.83 51.86 50.79 50.79 1,649,484
07/22/2014 50.95 52.0301 50.85 51.72 1,428,769
07/21/2014 50.51 50.97 50.28 50.54 802,570
07/18/2014 50.61 51.6 50.59 50.98 1,905,439
07/17/2014 50.1 50.74 49.08 49.19 1,425,487
07/16/2014 50.17 50.65 50.08 50.34 1,925,385
07/15/2014 48.37 49.11 48.07 48.89 2,623,727
07/14/2014 47.11 47.775 46.98 47.16 1,340,731
07/11/2014 47.33 47.4 46.81 47.02 1,321,020
07/10/2014 47.75 48.03 47.52 47.89 1,760,323
07/09/2014 49.07 49.27 48.54 48.66 783,215
07/08/2014 48.64 49.25 48.41 49.12 1,181,176
07/07/2014 50.29 50.59 49.66 49.78 894,989
07/03/2014 50.63 50.99 50.395 50.8 597,251
07/02/2014 50.26 50.8 50.03 50.14 1,426,536
07/01/2014 49.52 50.41 49.52 49.98 1,307,995
06/30/2014 49.04 50 48.96 49.9 1,598,494
06/27/2014 48.59 48.79 48.21 48.78 874,391
06/26/2014 48.71 48.88 48.19 48.65 1,056,891
06/25/2014 49.07 49.45 48.755 48.97 1,252,092
06/24/2014 50.26 50.36 49.45 49.58 1,196,028
06/23/2014 49.32 49.98 48.93 49.91 1,322,216
06/20/2014 49.24 49.25 48.7 48.98 1,393,075
06/19/2014 49.39 49.86 49.19 49.58 4,077,137
06/18/2014 48.9 49.92 48.79 49.8 1,953,755
06/17/2014 50.29 50.3 49.11 49.35 2,144,724
06/16/2014 49.76 49.79 48.8 48.97 1,813,694
06/13/2014 50.84 51.06 49.6 50.15 2,796,963
06/12/2014 51.78 52.48 51.4 52.12 2,077,130
06/11/2014 51.21 51.92 51.21 51.92 1,149,935
06/10/2014 52.1 52.17 51.67 51.95 893,393
06/09/2014 52 52.29 51.9 52.24 1,277,611
06/06/2014 51.75 52.13 51.65 51.83 4,024,749
06/05/2014 51.16 51.62 50.95 51.02 2,716,021
06/04/2014 51.12 51.22 50.635 50.7 2,104,929
06/03/2014 51.31 51.67 50.705 51.02 1,798,977
06/02/2014 51.18 52 51.03 51.49 1,649,987
05/30/2014 49.9 50.16 49.53 49.67 2,221,397
05/29/2014 50.4 50.98 50.3 50.77 1,156,992
05/28/2014 50.82 50.98 50.4 50.79 3,997,772
05/27/2014 50.8 50.93 50.28 50.77 2,632,499
05/23/2014 51.99 52 51.25 51.46 1,387,176
05/22/2014 51.06 52.28 51.03 52.16 2,363,670
05/21/2014 50.64 51 50.57 50.76 2,550,735
05/20/2014 50.18 50.95 50.09 50.54 1,622,513
05/19/2014 50.47 51.26 50.35 50.98 3,277,304
05/16/2014 49.64 51.03 49.38 51.01 5,704,289
05/15/2014 47.73 47.74 46.06 46.37 4,122,461
05/14/2014 48.59 48.69 47.73 47.94 2,227,901
05/13/2014 48.7 48.83 47.97 48.06 2,385,337
05/12/2014 49.02 50.9691 48.8 49.64 4,157,310
05/09/2014 46.72 48.55 46.7 48.5 7,852,684
05/08/2014 44.2 44.69 44.17 44.6 2,273,709
05/07/2014 43.85 44.16 43.63 43.81 3,747,701
05/06/2014 44.29 44.39 43.99 43.99 2,083,978
05/05/2014 42.67 44.35 42.6 44.26 5,331,085
05/02/2014 42.76 43.19 42.55 42.71 4,111,066
05/01/2014 42.82 43.36 42.65 42.77 7,812,770
04/30/2014 42.91 43.33 42.37 42.67 2,317,181
04/29/2014 43.44 43.55 43.15 43.4 1,235,734
04/28/2014 43.52 43.67 42.93 43.38 777,485
04/25/2014 43.24 43.75 42.8 42.94 2,470,018
04/24/2014 44.29 44.67 43.7 43.92 921,735
04/23/2014 43.78 44.16 43.77 44.08 912,119
04/22/2014 44.35 44.37 43.54 43.78 976,167
04/21/2014 44.65 44.65 43.98 44.35 529,172
04/17/2014 43.94 44.7 43.44 44.52 1,294,562
04/16/2014 42.66 43.39 42.64 43.22 1,203,998
04/15/2014 42.83 43.01 41.54 42.67 1,164,067
04/14/2014 43 43.4 42.75 43.28 995,713
04/11/2014 43.05 43.59 42.64 42.68 1,352,113
04/10/2014 44.53 44.58 43.07 43.08 1,158,375
04/09/2014 44.42 44.8 44.02 44.78 2,599,649
04/08/2014 43.17 43.55 42.89 43.46 1,207,242
04/07/2014 42.65 43.28 42.51 42.71 1,119,587
04/04/2014 43.27 43.66 42.96 43.07 1,542,965
04/03/2014 43.87 43.9 42.42 42.72 2,369,106
04/02/2014 44.63 44.87 44.17 44.32 1,618,212
04/01/2014 43.28 44.44 43.25 44.27 2,528,290
03/31/2014 44.02 44.2266 43.7 43.8 1,660,454
03/28/2014 44.46 44.95 43.63 43.78 1,535,196
03/27/2014 43.98 44.39 43.845 43.96 1,179,977
03/26/2014 43.64 44.24 43.23 43.69 2,359,078
03/25/2014 43.15 43.27 42.85 43.15 1,325,969
03/24/2014 42.85 43.27 42.51 42.6 1,082,999
03/21/2014 41.94 42.11 41.41 41.59 1,458,282
03/20/2014 41.94 42.31 41.58 41.83 1,952,072
03/19/2014 41.06 42.98 41.06 42.37 2,285,370
03/18/2014 41.1 41.71 40.92 41.48 1,387,001
03/17/2014 40.73 41.31 40.67 41.25 1,016,885
03/14/2014 40.57 40.96 40.27 40.48 2,005,968
03/13/2014 41.76 41.86 40.06 40.38 3,150,993
03/12/2014 40.86 41.6 40.6 41.54 1,663,831
03/11/2014 41.2 41.64 40.72 40.95 2,936,478
03/10/2014 40.12 41.38 39.71 41.26 2,847,350
03/07/2014 40.1 40.74 40.05 40.3 6,042,432
03/06/2014 38.2 39.26 38.15 39.04 2,712,301
03/05/2014 36.93 37.83 36.695 37.78 2,437,181
03/04/2014 36.06 36.76 36.05 36.6 2,094,658
03/03/2014 34.8 35.46 34.7 35.4 2,450,815
02/28/2014 35.46 35.91 35.46 35.68 2,451,207
02/27/2014 34.9 35.47 34.67 35.25 993,383
02/26/2014 34.71 34.85 34.27 34.68 1,089,825
02/25/2014 34.5 34.88 33.7 34.71 1,551,031
02/24/2014 34.48 35.1 34.42 34.65 1,333,143
02/21/2014 34.24 34.46 33.92 34.4 1,327,308
02/20/2014 33.94 34.27 33.56 34.15 1,182,461
02/19/2014 34.16 34.36 33.71 33.8 1,107,177
02/18/2014 34.61 34.66 34.36 34.4 1,201,993
02/14/2014 33.19 33.55 33.19 33.51 541,372
02/13/2014 32.89 33.33 32.56 33.31 1,123,917
02/12/2014 33.6 34.38 33.55 33.69 1,440,608
02/11/2014 32.41 33.28 32.39 33.16 1,539,463
02/10/2014 31.99 32.59 31.95 32.3 1,340,029
02/07/2014 32.19 32.2 31.75 32.1 1,776,970
02/06/2014 31.73 32.044 31.17 32 1,674,182
02/05/2014 32.42 32.42 31.27 31.58 1,664,850
02/04/2014 32.02 32.76 31.88 32.64 2,193,809
02/03/2014 31.9 32.15 30.95 30.98 1,409,849
01/31/2014 31.95 32.49 31.63 32.17 1,085,665
01/30/2014 32.38 32.5664 31.68 32.54 1,364,488
01/29/2014 32.76 32.96 31.8327 32 2,345,582
01/28/2014 33.46 34.03 33.25 33.73 1,341,496
01/27/2014 33.85 33.88 32.5 33.36 2,579,420
01/24/2014 35.25 35.53 33.77 33.87 2,520,877
01/23/2014 36.65 36.76 35.424 35.92 1,301,779
01/22/2014 36.53 36.94 36.52 36.78 796,319
01/21/2014 36.46 36.75 36.05 36.62 1,323,148
01/17/2014 35.81 35.87 35.5 35.58 631,193
01/16/2014 36.4 36.66 35.87 36.04 1,077,214
01/15/2014 36.61 36.61 36.2 36.3 1,167,983
01/14/2014 36.34 36.38 35.74 36.03 813,080
01/13/2014 36.76 36.98 36.15 36.41 1,390,238
01/10/2014 35.81 36.1139 35.64 36 1,074,916
01/09/2014 36.11 36.22 35.93 36.11 940,322
01/08/2014 36.02 36.35 35.65 36.09 1,083,139
01/07/2014 35.86 36.04 35.53 35.92 1,127,714
01/06/2014 35.59 35.99 35.47 35.65 1,303,985
01/03/2014 35.99 36.29 35.88 36.18 1,215,161
01/02/2014 36.28 36.33 35.87 36 1,354,776
12/31/2013 37.12 37.25 36.832 37.17 641,733
12/30/2013 36.91 37.7 36.78 36.97 1,007,542
12/27/2013 36.9 37.17 36.64 37.11 726,953
12/26/2013 36.88 36.94 36.35 36.66 741,686
12/24/2013 36.7 36.91 36.51 36.7 473,107
12/23/2013 36.5 36.64 36.11 36.56 940,318
12/20/2013 36.39 36.85 36 36.36 1,528,319
12/19/2013 35.3 36.09 34.76 35.95 2,438,619
12/18/2013 36.04 37.27 35.58 37.25 4,340,521
12/17/2013 36.46 36.49 35.41 35.54 2,506,702
12/16/2013 36.38 37.49 36.31 36.81 2,498,709
12/13/2013 35.98 36.34 35.61 35.83 2,010,083
12/12/2013 37.78 37.79 36.32 36.46 3,113,643
12/11/2013 38.87 38.87 38.22 38.32 1,361,020
12/10/2013 39.13 39.3 38.41 38.99 2,327,137
12/09/2013 39.55 40.67 39.5 40.48 4,293,692
12/06/2013 37.55 38.95 37.55 38.54 2,608,584
12/05/2013 37.21 37.56 36.71 36.9 2,245,111
12/04/2013 34.68 36.75 34.645 36.62 4,033,083
12/03/2013 35.47 35.61 34.5 34.8 1,870,723
12/02/2013 36.05 36.3 35.72 35.74 1,492,899
11/29/2013 34.93 36.01 34.9 35.86 1,493,407
11/27/2013 34.58 34.66 34.34 34.52 348,933
11/26/2013 34.85 34.85 34.37 34.41 1,250,334
11/25/2013 35.3 35.83 35.19 35.34 1,739,506
11/22/2013 33.57 34.32 33.49 34.28 979,270
11/21/2013 33.83 33.97 33.44 33.69 936,106
11/20/2013 34.07 34.818 34.01 34.29 1,079,632
11/19/2013 35.43 35.62 34.35 34.63 1,663,504
11/18/2013 35.22 35.98 35.07 35.26 1,807,054
11/15/2013 34.1 34.54 33.845 34.51 1,682,299
11/14/2013 34.25 34.35 33.725 33.87 1,476,105
11/13/2013 33.27 33.7 33.01 33.5 1,099,173
11/12/2013 33.32 33.57 32.73 32.92 1,593,182
11/11/2013 33.96 34.14 33.69 33.77 894,102
11/08/2013 34.65 34.74 33.66 34.47 2,271,342
11/07/2013 35.3 35.66 34.74 34.75 1,619,539
11/06/2013 35.85 36.155 35.444 35.72 1,171,569
11/05/2013 36.45 36.8 36.2 36.33 1,539,864
11/04/2013 37.62 38.05 36.9 37.09 1,985,295
11/01/2013 37.64 37.945 37 37.53 1,917,981
10/31/2013 37.67 38.04 37.19 37.32 1,838,305
10/30/2013 37.04 37.46 36.86 37.12 1,594,047
10/29/2013 36.26 37.16 36.08 36.89 2,188,330
10/28/2013 34.51 34.96 34.45 34.77 1,242,524
10/25/2013 35.05 35.11 34.4 35 1,991,058
10/24/2013 34.97 35.04 34.59 35.03 731,011
10/23/2013 35.37 35.38 34.68 34.82 984,675
10/22/2013 35.31 35.63 35.15 35.37 1,374,990
10/21/2013 34.99 35.39 34.9 35.36 1,846,485
10/18/2013 34.94 35.38 34.85 35.24 2,899,972
10/17/2013 33.13 34.3 32.86 34.29 2,566,922
10/16/2013 33.21 33.45 32.94 33.28 1,512,491
10/15/2013 33 33.15 32.34 32.82 2,488,759
10/14/2013 32.98 33.93 32.78 33.67 1,903,452
10/11/2013 32.99 33.55 32.95 33.51 1,983,554
10/10/2013 32.12 32.725 31.995 32.63 2,889,543
10/09/2013 31.51 31.75 31.23 31.25 2,385,573
10/08/2013 31.97 31.97 30.43 30.5 2,476,311
10/07/2013 31.5 32.0502 31.45 31.85 2,326,368
10/04/2013 32.07 32.13 31.2 31.29 1,961,446
10/03/2013 31.72 32.2 31.66 32.11 1,693,613
10/02/2013 31.16 31.2 30.87 31.18 1,292,510
10/01/2013 30.95 31.44 30.95 31.31 1,265,540
09/30/2013 30 30.55 29.8975 30.48 2,126,154
09/27/2013 31.18 31.98 31.01 31.08 1,927,713
09/26/2013 31.78 32.06 31.41 31.67 1,475,176
09/25/2013 31.93 32.02 31.06 31.26 1,383,084
09/24/2013 31.98 32.1699 31.84 32 1,332,960
09/23/2013 31.63 32.28 31.63 31.99 2,725,485
09/20/2013 33.02 33.05 32.18 32.39 5,452,842
09/19/2013 35.21 35.41 33.8 34.02 4,057,539
09/18/2013 32.15 34.98 31.95 34.77 4,741,331
09/17/2013 31.73 32.02 31.69 32 1,613,355
09/16/2013 31.68 32.29 31.56 31.95 2,823,741
09/13/2013 30.62 31.21 30.54 30.71 1,554,311
09/12/2013 30.97 31.11 30.235 30.34 2,348,303
09/11/2013 31.71 31.87 31.04 31.19 2,978,255
09/10/2013 32.01 32.19 31.6 31.69 2,904,139
09/09/2013 31.25 31.45 30.87 31.05 5,090,361
09/06/2013 31.45 32.3 30.71 31.14 7,134,486
09/05/2013 28.8 30.87 28.52 30.45 9,243,969
09/04/2013 26.42 27.18 25.95 26.95 4,760,526
09/03/2013 25.27 25.5 25.15 25.49 3,963,958
08/30/2013 26.42 26.53 25.96 26.02 2,905,350
08/29/2013 26.32 26.82 26.16 26.19 2,576,274
08/28/2013 25 26.4 24.943 26.26 3,865,340
08/27/2013 25.6 25.75 25.01 25.46 2,747,331
08/26/2013 27.45 27.55 26.97 27.01 1,052,796
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?