ICICI Bank Limited Historical Stock Prices

IBN 
$11.65
*  
0.53
4.77%
Get IBN Alerts
*Delayed - data as of Feb. 27, 2015  -  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

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

Results for: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  11.43  11.74  11.33  11.65 12,182,891
02/27/2015 11.47 11.74 11.33 11.65 12,161,540
02/26/2015 10.84 11.28 10.84 11.12 9,311,322
02/25/2015 10.9 11.09 10.8899 11 6,985,760
02/24/2015 10.98 11.02 10.93 10.98 10,335,820
02/23/2015 11.155 11.16 10.75 10.98 10,395,040
02/20/2015 11.21 11.24 11.02 11.19 10,563,880
02/19/2015 11.47 11.47 11.18 11.22 9,129,942
02/18/2015 11.62 11.71 11.52 11.56 3,184,866
02/17/2015 11.63 11.68 11.4 11.62 10,986,700
02/13/2015 11.75 11.86 11.635 11.7 5,861,585
02/12/2015 11.48 11.74 11.425 11.64 9,908,067
02/11/2015 11.2 11.35 11.03 11.32 6,982,344
02/10/2015 11.29 11.35 11.14 11.2 11,738,140
02/09/2015 10.75 10.9 10.56 10.86 13,344,450
02/06/2015 11.36 11.38 10.9055 10.98 12,037,260
02/05/2015 11.3 11.38 11.05 11.36 13,870,870
02/04/2015 11.6 12.07 11.31 11.36 18,178,690
02/03/2015 11.82 11.85 11.47 11.56 16,793,140
02/02/2015 12.07 12.08 11.69 11.89 14,165,160
01/30/2015 12.17 12.23 11.86 12.01 13,664,250
01/29/2015 12.85 12.87 12.51 12.68 5,587,034
01/28/2015 13 13.09 12.74 12.78 7,315,209
01/27/2015 13.07 13.24 12.85 12.98 6,883,962
01/26/2015 12.75 12.94 12.74 12.88 5,382,448
01/23/2015 12.57 12.87 12.55 12.7 4,272,710
01/22/2015 12.44 12.71 12.4 12.63 5,201,028
01/21/2015 12.28 12.39 12.22 12.31 7,013,395
01/20/2015 12.41 12.53 12.22 12.26 8,399,967
01/16/2015 11.99 12.18 11.9 12.13 11,117,770
01/15/2015 12.05 12.07 11.75 12 18,215,710
01/14/2015 11.19 11.31 11.14 11.21 5,690,890
01/13/2015 11.6 11.69 11.31 11.42 4,324,351
01/12/2015 11.65 11.71 11.5 11.6 5,186,593
01/09/2015 11.46 11.575 11.23 11.55 4,922,493
01/08/2015 11.66 11.71 11.53 11.59 3,442,201
01/07/2015 11.25 11.5 11.14 11.45 6,689,500
01/06/2015 11.52 11.53 11.06 11.2 13,086,300
01/05/2015 11.97 12.03 11.805 11.88 3,558,169
01/02/2015 11.86 12.19 11.83 12.11 5,885,604
12/31/2014 11.6 11.7365 11.55 11.55 1,843,691
12/30/2014 11.48 11.67 11.475 11.61 3,093,589
12/29/2014 11.41 11.55 11.35 11.48 2,182,824
12/26/2014 11.55 11.59 11.415 11.45 2,710,316
12/24/2014 11.62 11.66 11.45 11.65 1,060,909
12/23/2014 11.6 11.67 11.5 11.57 2,594,200
12/22/2014 11.73 11.79 11.55 11.62 3,770,821
12/19/2014 11.77 11.83 11.54 11.56 7,752,100
12/18/2014 11.62 11.79 11.53 11.67 4,719,581
12/17/2014 11.18 11.42 11.03 11.25 6,534,655
12/16/2014 10.97 11.11 10.42 11 9,681,237
12/15/2014 11.57 11.57 11.14 11.33 5,499,524
12/12/2014 11.77 11.88 11.55 11.58 3,654,634
12/11/2014 11.95 11.98 11.7 11.81 4,039,070
12/10/2014 12.04 12.14 11.8 11.83 5,452,178
12/09/2014 11.97 12.15 11.78 12.12 3,610,734
12/08/2014 12.156 12.258 12.092 12.158 5,519,185
12/05/2014 12.072 12.32 12.03 12.252 5,139,890
12/04/2014 12.074 12.216 11.91 12.16 4,160,305
12/03/2014 11.882 12.22 11.84 12.184 6,610,120
12/02/2014 11.748 11.864 11.698 11.806 6,802,720
12/01/2014 11.742 11.8 11.509 11.64 8,755,980
11/28/2014 11.766 11.928 11.7 11.778 4,819,960
11/26/2014 11.61 11.658 11.414 11.518 12,340,790
11/25/2014 11.93 11.968 11.51 11.55 11,019,665
11/24/2014 12.172 12.26 11.98 12.018 8,795,475
11/21/2014 12.034 12.048 11.956 11.998 6,328,845
11/20/2014 11.686 11.75 11.564 11.734 6,498,315
11/19/2014 11.684 11.746 11.66 11.718 3,175,545
11/18/2014 11.712 11.79 11.648 11.698 3,412,470
11/17/2014 11.64 11.678 11.566 11.622 3,681,255
11/14/2014 11.722 11.784 11.552 11.586 4,999,590
11/13/2014 11.79 11.851 11.654 11.792 6,786,645
11/12/2014 11.736 11.936 11.722 11.922 4,396,790
11/11/2014 11.702 11.83 11.5925 11.774 6,117,530
11/10/2014 11.598 11.64 11.524 11.598 4,940,540
11/07/2014 11.766 11.774 11.55 11.602 5,206,645
11/06/2014 11.723 11.815 11.714 11.766 5,923,940
11/05/2014 11.57 11.776 11.486 11.75 8,768,945
11/04/2014 11.272 11.48 11.236 11.466 6,254,090
11/03/2014 11.288 11.338 11.228 11.272 4,012,505
10/31/2014 11.194 11.327 11.188 11.272 5,112,395
10/30/2014 11.018 11.052 10.838 11.002 7,934,135
10/29/2014 11.2 11.2 10.962 11 5,678,670
10/28/2014 11.084 11.232 11.046 11.202 6,756,575
10/27/2014 10.792 11.056 10.772 10.986 5,681,040
10/24/2014 10.81 10.97 10.762 10.902 3,568,050
10/23/2014 10.888 10.942 10.768 10.89 4,781,565
10/22/2014 10.764 10.876 10.764 10.81 5,454,725
10/21/2014 10.824 10.886 10.75 10.8 26,060,730
10/20/2014 10.56 10.74 10.55 10.598 10,326,880
10/17/2014 10.256 10.473 10.256 10.432 9,837,860
10/16/2014 9.89 10.206 9.86 10.108 7,215,945
10/15/2014 10.054 10.162 9.996 10.156 9,521,785
10/14/2014 9.97 10.256 9.952 10.174 6,311,495
10/13/2014 10.024 10.054 9.896 9.982 14,266,180
10/10/2014 9.902 9.95 9.806 9.826 6,238,050
10/09/2014 10.11 10.11 9.954 9.988 6,432,055
10/08/2014 9.884 10.052 9.76 10.04 5,338,725
10/07/2014 9.816 9.858 9.742 9.774 8,640,520
10/06/2014 9.814 9.888 9.774 9.84 5,204,650
10/03/2014 9.678 9.774 9.6005 9.74 3,888,575
10/02/2014 9.582 9.628 9.44 9.6 7,387,005
10/01/2014 9.774 9.78 9.494 9.556 6,329,465
09/30/2014 9.758 9.848 9.616 9.82 6,800,490
09/29/2014 9.842 9.8429 9.75 9.808 6,590,690
09/26/2014 10.078 10.154 10.027 10.06 4,955,245
09/25/2014 10.196 10.204 9.9 9.942 9,870,295
09/24/2014 10.496 10.612 10.448 10.484 5,172,850
09/23/2014 10.526 10.544 10.38 10.494 6,437,825
09/22/2014 10.69 10.798 10.62 10.65 4,770,790
09/19/2014 10.856 10.86 10.646 10.666 4,254,785
09/18/2014 10.684 10.9171 10.662 10.872 4,809,755
09/17/2014 10.554 10.668 10.406 10.514 3,843,395
09/16/2014 10.468 10.572 10.338 10.526 4,809,885
09/15/2014 10.638 10.686 10.56 10.59 1,837,135
09/12/2014 10.662 10.7 10.588 10.662 2,840,135
09/11/2014 10.674 10.734 10.626 10.69 3,278,255
09/10/2014 10.772 10.8144 10.654 10.768 2,662,010
09/09/2014 10.73 10.736 10.644 10.712 2,452,330
09/08/2014 11.056 11.056 10.774 10.868 2,762,145
09/05/2014 10.862 10.952 10.852 10.946 2,425,340
09/04/2014 10.994 11.038 10.916 10.954 2,934,385
09/03/2014 10.95 11.074 10.822 10.992 6,705,685
09/02/2014 10.856 10.948 10.72 10.904 6,736,325
08/29/2014 10.778 10.786 10.634 10.7 3,608,325
08/28/2014 10.662 10.68 10.604 10.61 4,123,390
08/27/2014 10.688 10.766 10.61 10.664 3,469,745
08/26/2014 10.544 10.72 10.538 10.586 5,808,055
08/25/2014 10.57 10.5994 10.442 10.462 3,792,080
08/22/2014 10.68 10.726 10.562 10.622 3,926,365
08/21/2014 10.82 10.833 10.644 10.69 4,650,770
08/20/2014 10.69 10.834 10.672 10.782 3,079,470
08/19/2014 10.748 10.81 10.638 10.71 3,969,265
08/18/2014 10.582 10.758 10.542 10.714 6,759,620
08/15/2014 10.454 10.474 10.246 10.394 4,426,100
08/14/2014 10.106 10.486 10.076 10.44 7,074,535
08/13/2014 9.944 10.026 9.944 9.994 3,261,615
08/12/2014 9.974 9.993 9.866 9.922 3,065,485
08/11/2014 9.83 10 9.786 9.954 3,583,315
08/08/2014 9.808 9.892 9.72 9.86 5,406,720
08/07/2014 9.89 9.922 9.774 9.816 3,761,330
08/06/2014 9.828 9.964 9.768 9.918 4,385,735
08/05/2014 10.18 10.196 9.942 10.022 4,786,385
08/04/2014 10.202 10.2484 10.11 10.174 3,707,620
08/01/2014 9.98 10.246 9.98 10.196 6,778,270
07/31/2014 9.964 10.061 9.942 10.004 6,429,030
07/30/2014 10.164 10.233 10.108 10.15 7,924,035
07/29/2014 9.948 10.028 9.9 9.924 3,469,445
07/28/2014 10.054 10.1 9.902 9.958 7,057,285
07/25/2014 10.186 10.202 10.106 10.126 3,964,975
07/24/2014 10.254 10.3 10.214 10.288 6,770,240
07/23/2014 10.366 10.372 10.158 10.158 8,247,420
07/22/2014 10.19 10.406 10.17 10.344 7,143,845
07/21/2014 10.102 10.194 10.056 10.108 4,012,850
07/18/2014 10.122 10.32 10.118 10.196 9,527,195
07/17/2014 10.02 10.148 9.816 9.838 7,127,435
07/16/2014 10.034 10.13 10.016 10.068 9,626,925
07/15/2014 9.674 9.822 9.614 9.778 13,118,635
07/14/2014 9.422 9.555 9.396 9.432 6,703,655
07/11/2014 9.466 9.48 9.362 9.404 6,605,100
07/10/2014 9.55 9.606 9.504 9.578 8,801,615
07/09/2014 9.814 9.854 9.708 9.732 3,916,075
07/08/2014 9.728 9.85 9.682 9.824 5,905,880
07/07/2014 10.058 10.118 9.932 9.956 4,474,945
07/03/2014 10.126 10.198 10.079 10.16 2,986,255
07/02/2014 10.052 10.16 10.006 10.028 7,132,680
07/01/2014 9.904 10.082 9.904 9.996 6,539,975
06/30/2014 9.808 10 9.792 9.98 7,992,470
06/27/2014 9.718 9.758 9.642 9.756 4,371,955
06/26/2014 9.742 9.776 9.638 9.73 5,284,455
06/25/2014 9.814 9.89 9.751 9.794 6,260,460
06/24/2014 10.052 10.072 9.89 9.916 5,980,140
06/23/2014 9.864 9.996 9.786 9.982 6,611,080
06/20/2014 9.848 9.85 9.74 9.796 6,965,375
06/19/2014 9.878 9.972 9.838 9.916 20,385,685
06/18/2014 9.78 9.984 9.758 9.96 9,768,775
06/17/2014 10.058 10.06 9.822 9.87 10,723,620
06/16/2014 9.952 9.958 9.76 9.794 9,068,470
06/13/2014 10.168 10.212 9.92 10.03 13,984,815
06/12/2014 10.356 10.496 10.28 10.424 10,385,650
06/11/2014 10.242 10.384 10.242 10.384 5,749,675
06/10/2014 10.42 10.434 10.334 10.39 4,466,965
06/09/2014 10.4 10.458 10.38 10.448 6,388,055
06/06/2014 10.35 10.426 10.33 10.366 20,123,745
06/05/2014 10.232 10.324 10.19 10.204 13,580,105
06/04/2014 10.224 10.244 10.127 10.14 10,524,645
06/03/2014 10.262 10.334 10.141 10.204 8,994,885
06/02/2014 10.236 10.4 10.206 10.298 8,249,935
05/30/2014 9.98 10.032 9.906 9.934 11,106,985
05/29/2014 10.08 10.196 10.06 10.154 5,784,960
05/28/2014 10.164 10.196 10.08 10.158 19,988,860
05/27/2014 10.16 10.186 10.056 10.154 13,162,495
05/23/2014 10.398 10.4 10.25 10.292 6,935,880
05/22/2014 10.212 10.456 10.206 10.432 11,818,350
05/21/2014 10.128 10.2 10.114 10.152 12,753,675
05/20/2014 10.036 10.19 10.018 10.108 8,112,565
05/19/2014 10.094 10.252 10.07 10.196 16,386,520
05/16/2014 9.928 10.206 9.876 10.202 28,521,445
05/15/2014 9.546 9.548 9.212 9.274 20,612,305
05/14/2014 9.718 9.738 9.546 9.588 11,139,505
05/13/2014 9.74 9.766 9.594 9.612 11,926,685
05/12/2014 9.804 10.1938 9.76 9.928 20,786,550
05/09/2014 9.344 9.71 9.34 9.7 39,263,420
05/08/2014 8.84 8.938 8.834 8.92 11,368,545
05/07/2014 8.77 8.832 8.726 8.762 18,738,505
05/06/2014 8.858 8.878 8.798 8.798 10,419,890
05/05/2014 8.534 8.87 8.52 8.852 26,655,425
05/02/2014 8.552 8.638 8.51 8.542 20,555,330
05/01/2014 8.564 8.672 8.53 8.554 39,063,850
04/30/2014 8.582 8.666 8.474 8.534 11,585,905
04/29/2014 8.688 8.71 8.63 8.68 6,178,670
04/28/2014 8.704 8.734 8.586 8.676 3,887,425
04/25/2014 8.648 8.75 8.56 8.588 12,350,090
04/24/2014 8.858 8.934 8.74 8.784 4,608,675
04/23/2014 8.756 8.832 8.754 8.816 4,560,595
04/22/2014 8.87 8.874 8.708 8.756 4,880,835
04/21/2014 8.93 8.93 8.796 8.87 2,645,860
04/17/2014 8.788 8.94 8.688 8.904 6,472,810
04/16/2014 8.532 8.678 8.528 8.644 6,019,990
04/15/2014 8.566 8.602 8.308 8.534 5,820,335
04/14/2014 8.6 8.68 8.55 8.656 4,978,565
04/11/2014 8.61 8.718 8.528 8.536 6,760,565
04/10/2014 8.906 8.916 8.614 8.616 5,791,875
04/09/2014 8.884 8.96 8.804 8.956 12,998,245
04/08/2014 8.634 8.71 8.578 8.692 6,036,210
04/07/2014 8.53 8.656 8.502 8.542 5,597,935
04/04/2014 8.654 8.732 8.592 8.614 7,714,825
04/03/2014 8.774 8.78 8.484 8.544 11,845,530
04/02/2014 8.926 8.974 8.834 8.864 8,091,060
04/01/2014 8.656 8.888 8.65 8.854 12,641,450
03/31/2014 8.804 8.8453 8.74 8.76 8,302,270
03/28/2014 8.892 8.99 8.726 8.756 7,675,980
03/27/2014 8.796 8.878 8.769 8.792 5,899,885
03/26/2014 8.728 8.848 8.646 8.738 11,795,390
03/25/2014 8.63 8.654 8.57 8.63 6,629,845
03/24/2014 8.57 8.654 8.502 8.52 5,414,995
03/21/2014 8.388 8.422 8.282 8.318 7,291,410
03/20/2014 8.388 8.462 8.316 8.366 9,760,360
03/19/2014 8.212 8.596 8.212 8.474 11,426,850
03/18/2014 8.22 8.342 8.184 8.296 6,935,005
03/17/2014 8.146 8.262 8.134 8.25 5,084,425
03/14/2014 8.114 8.192 8.054 8.096 10,029,840
03/13/2014 8.352 8.372 8.012 8.076 15,754,965
03/12/2014 8.172 8.32 8.12 8.308 8,319,155
03/11/2014 8.24 8.328 8.144 8.19 14,682,390
03/10/2014 8.024 8.276 7.942 8.252 14,236,750
03/07/2014 8.02 8.148 8.01 8.06 30,212,160
03/06/2014 7.64 7.852 7.63 7.808 13,561,505
03/05/2014 7.386 7.566 7.339 7.556 12,185,905
03/04/2014 7.212 7.352 7.21 7.32 10,473,290
03/03/2014 6.96 7.092 6.94 7.08 12,254,075
02/28/2014 7.092 7.182 7.092 7.136 12,256,035
02/27/2014 6.98 7.094 6.934 7.05 4,966,915
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?