Icici Bank Limited ADR (IBN) Historical Stock Data
21.84 ↑0.53 (2.46%)
As of August 10, 2022, 10:12am EST.
Historical Data
In the past 30 trading days, IBN is up 0.48% a day on average. There have been 22 days where Icici Bank Limited ADR closed green and 8 days where IBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 21.17 | 21.31 | ↑$0.14 (0.66%) | 21.15 | 21.40 | 8.37M |
| 2022-08-08 | 21.26 | 21.27 | ↑$0.01 (0.05%) | 21.15 | 21.40 | 8.38M |
| 2022-08-05 | 20.94 | 21.21 | ↑$0.27 (1.29%) | 20.91 | 21.29 | 8.26M |
| 2022-08-04 | 20.70 | 20.79 | ↑$0.09 (0.43%) | 20.63 | 20.84 | 4.99M |
| 2022-08-03 | 20.79 | 21.01 | ↑$0.22 (1.06%) | 20.73 | 21.05 | 3.85M |
| 2022-08-02 | 20.70 | 20.68 | ↓$0.02 (-0.10%) | 20.66 | 20.83 | 4.33M |
| 2022-08-01 | 20.83 | 20.73 | ↓$0.10 (-0.48%) | 20.66 | 20.86 | 5.09M |
| 2022-07-29 | 20.63 | 20.78 | ↑$0.15 (0.73%) | 20.59 | 20.83 | 9.52M |
| 2022-07-28 | 20.31 | 20.64 | ↑$0.33 (1.62%) | 20.29 | 20.65 | 3.83M |
| 2022-07-27 | 20.01 | 20.20 | ↑$0.19 (0.95%) | 20.01 | 20.31 | 9.62M |
| 2022-07-26 | 19.99 | 19.87 | ↓$0.12 (-0.60%) | 19.82 | 20.02 | 7.28M |
| 2022-07-25 | 20.08 | 20.08 | ↑$0.00 (0.00%) | 20.00 | 20.12 | 6.52M |
| 2022-07-22 | 19.95 | 20.08 | ↑$0.13 (0.65%) | 19.86 | 20.08 | 5.57M |
| 2022-07-21 | 19.65 | 19.81 | ↑$0.16 (0.81%) | 19.56 | 19.81 | 4.68M |
| 2022-07-20 | 19.48 | 19.56 | ↑$0.08 (0.41%) | 19.39 | 19.61 | 5.96M |
| 2022-07-19 | 19.51 | 19.67 | ↑$0.16 (0.82%) | 19.51 | 19.71 | 5.56M |
| 2022-07-18 | 19.23 | 19.12 | ↓$0.11 (-0.57%) | 19.06 | 19.35 | 4.84M |
| 2022-07-15 | 19.04 | 19.00 | ↓$0.04 (-0.21%) | 18.83 | 19.12 | 4.90M |
| 2022-07-14 | 18.55 | 18.89 | ↑$0.34 (1.83%) | 18.47 | 18.96 | 8.86M |
| 2022-07-13 | 18.63 | 18.74 | ↑$0.11 (0.59%) | 18.59 | 18.82 | 6.86M |
| 2022-07-12 | 19.03 | 18.94 | ↓$0.09 (-0.47%) | 18.92 | 19.18 | 7.05M |
| 2022-07-11 | 19.39 | 19.19 | ↓$0.20 (-1.03%) | 19.16 | 19.43 | 9.15M |
| 2022-07-08 | 19.11 | 19.25 | ↑$0.14 (0.73%) | 19.10 | 19.30 | 9.05M |
| 2022-07-07 | 18.73 | 19.05 | ↑$0.32 (1.71%) | 18.71 | 19.07 | 11.35M |
| 2022-07-06 | 18.28 | 18.48 | ↑$0.20 (1.09%) | 18.25 | 18.57 | 8.69M |
| 2022-07-05 | 17.94 | 18.26 | ↑$0.32 (1.78%) | 17.87 | 18.28 | 6.35M |
| 2022-07-01 | 17.64 | 17.94 | ↑$0.30 (1.70%) | 17.61 | 18.00 | 9.50M |
| 2022-06-30 | 17.69 | 17.74 | ↑$0.05 (0.28%) | 17.57 | 17.88 | 9.04M |
| 2022-06-29 | 17.69 | 17.75 | ↑$0.06 (0.34%) | 17.63 | 17.80 | 6.69M |
| 2022-06-28 | 18.05 | 17.74 | ↓$0.31 (-1.72%) | 17.73 | 18.12 | 3.94M |
Create an account or log in to view more rows.
$IBN shaking weak hands that’s all
$IBN low volume
expect flat or negative close
$IBN GET IN mofos!!!
$IBN Not Selling
Hodling for thousands!
$IBN what V recovery or fake pump
$IBN today feels different to the moon
$IBN The United States stock market is going to crash.
$IBN hot trash
$IBN the redness has arrived
$IBN just added more