Quantcast

ICICI Bank Limited Common Stock Historical Stock Prices

IBN 
$7.72
*  
0.18
2.28%
Get IBN Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading IBN now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    IBN Pre-Market
 
 
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: 3 Month, From 16-APR-2018 TO 16-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.68 7.72 7.61 7.72 11,797,660
07/16/2018 7.66 7.72 7.61 7.72 11,797,660
07/13/2018 7.96 7.97 7.86 7.9 7,021,079
07/12/2018 8 8.12 7.99 8.08 3,437,182
07/11/2018 7.95 8.02 7.91 7.93 7,795,283
07/10/2018 8.04 8.07 8 8.04 7,416,821
07/09/2018 7.97 8.09 7.97 8.05 5,818,509
07/06/2018 7.89 8.075 7.89 8.01 6,740,896
07/05/2018 7.98 8.02 7.94 7.97 5,067,057
07/03/2018 7.99 8.07 7.97 8.01 3,577,908
07/02/2018 8.04 8.125 8.02 8.06 5,103,485
06/29/2018 7.99 8.08 7.95 8.03 5,416,649
06/28/2018 7.81 7.92 7.75 7.88 15,332,760
06/27/2018 8.2 8.22 8.07 8.08 8,774,166
06/26/2018 8.42 8.45 8.37 8.44 3,586,340
06/25/2018 8.52 8.54 8.38 8.45 7,413,510
06/22/2018 8.89 8.95 8.83 8.83 5,426,928
06/21/2018 8.76 8.78 8.655 8.77 8,978,742
06/20/2018 8.63 8.73 8.58 8.71 6,125,986
06/19/2018 8.55 8.715 8.47 8.61 9,881,393
06/18/2018 8.5 8.725 8.42 8.68 9,561,580
06/15/2018 8.27 8.295 8.23 8.28 7,054,479
06/14/2018 8.46 8.52 8.37 8.39 2,888,252
06/13/2018 8.61 8.64 8.5 8.52 2,236,154
06/12/2018 8.56 8.6 8.54 8.56 2,311,917
06/11/2018 8.52 8.57 8.465 8.55 3,572,078
06/08/2018 8.57 8.59 8.46 8.55 4,046,566
06/07/2018 8.7 8.76 8.63 8.68 8,445,206
06/06/2018 8.49 8.7 8.47 8.7 9,093,100
06/05/2018 8.41 8.55 8.4 8.52 10,816,910
06/04/2018 8.55 8.575 8.34 8.4 7,149,269
06/01/2018 8.51 8.57 8.46 8.54 5,541,891
05/31/2018 8.51 8.51 8.315 8.39 9,867,162
05/30/2018 8.41 8.53 8.39 8.53 6,226,486
05/29/2018 8.43 8.46 8.36 8.4 6,942,370
05/25/2018 8.65 8.695 8.53 8.61 4,580,782
05/24/2018 8.6 8.68 8.56 8.62 3,566,888
05/23/2018 8.48 8.62 8.44 8.6 7,884,608
05/22/2018 8.54 8.55 8.49 8.49 4,420,611
05/21/2018 8.5 8.51 8.44 8.49 5,198,441
05/18/2018 8.46 8.47 8.36 8.45 6,417,999
05/17/2018 8.7 8.74 8.63 8.67 3,649,314
05/16/2018 8.78 8.85 8.74 8.76 5,121,552
05/15/2018 9 9 8.82 8.89 6,739,165
05/14/2018 9.13 9.22 9.105 9.17 4,409,963
05/11/2018 9.13 9.18 9.085 9.14 4,318,950
05/10/2018 9.05 9.09 9.01 9.08 4,010,299
05/09/2018 9.05 9.08 8.97 9.04 5,136,881
05/08/2018 9.07 9.175 8.96 9 9,518,621
05/07/2018 8.73 8.88 8.72 8.83 6,959,911
05/04/2018 8.45 8.55 8.37 8.47 7,190,885
05/03/2018 8.45 8.475 8.32 8.36 5,840,989
05/02/2018 8.34 8.44 8.34 8.36 6,825,513
05/01/2018 8.49 8.5 8.37 8.44 4,800,480
04/30/2018 8.56 8.58 8.495 8.51 3,074,666
04/27/2018 8.57 8.72 8.56 8.58 11,208,950
04/26/2018 8.27 8.34 8.22 8.33 4,747,280
04/25/2018 8.37 8.37 8.22 8.31 4,045,986
04/24/2018 8.51 8.57 8.44 8.48 4,677,002
04/23/2018 8.42 8.48 8.35 8.38 7,882,644
04/20/2018 8.61 8.61 8.39 8.46 10,825,610
04/19/2018 8.72 8.78 8.695 8.75 4,926,836
04/18/2018 8.83 8.85 8.74 8.79 8,788,013
04/17/2018 8.81 8.89 8.8 8.84 4,936,014
04/16/2018 8.77 8.78 8.695 8.71 4,412,601
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IBN

Research Brokers before you trade

Want to trade FX?

Smart Portfolio