ICICI Bank Limited (IBN) Historical Stock Data
26.60 ↑0.41 (1.57%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IBN is down -0.05% a day on average. There have been 12 days where ICICI Bank Limited closed green and 18 days where IBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 26.49 | 26.60 | ↑$0.11 (0.42%) | 26.30 | 26.64 | 2.62M |
| 2024-04-24 | 26.34 | 26.19 | ↓$0.15 (-0.57%) | 26.07 | 26.37 | 2.59M |
| 2024-04-23 | 26.15 | 26.29 | ↑$0.14 (0.54%) | 26.10 | 26.31 | 1.97M |
| 2024-04-22 | 25.82 | 26.11 | ↑$0.29 (1.12%) | 25.82 | 26.13 | 3.16M |
| 2024-04-19 | 25.55 | 25.68 | ↑$0.13 (0.51%) | 25.55 | 25.82 | 3.39M |
| 2024-04-18 | 25.36 | 25.43 | ↑$0.07 (0.28%) | 25.27 | 25.64 | 5.15M |
| 2024-04-17 | 25.57 | 25.63 | ↑$0.06 (0.23%) | 25.53 | 25.74 | 4.57M |
| 2024-04-16 | 25.50 | 25.49 | ↓$0.01 (-0.04%) | 25.37 | 25.61 | 4.82M |
| 2024-04-15 | 25.94 | 25.57 | ↓$0.37 (-1.43%) | 25.53 | 26.01 | 7.05M |
| 2024-04-12 | 26.29 | 26.14 | ↓$0.15 (-0.57%) | 26.05 | 26.33 | 5.73M |
| 2024-04-11 | 26.45 | 26.44 | ↓$0.01 (-0.04%) | 26.28 | 26.47 | 4.10M |
| 2024-04-10 | 26.46 | 26.43 | ↓$0.03 (-0.11%) | 26.34 | 26.55 | 3.17M |
| 2024-04-09 | 26.51 | 26.62 | ↑$0.11 (0.41%) | 26.44 | 26.75 | 4.15M |
| 2024-04-08 | 25.86 | 26.08 | ↑$0.22 (0.85%) | 25.86 | 26.24 | 4.98M |
| 2024-04-05 | 25.80 | 25.75 | ↓$0.05 (-0.19%) | 25.63 | 25.87 | 13.39M |
| 2024-04-04 | 25.84 | 25.63 | ↓$0.21 (-0.81%) | 25.57 | 26.04 | 7.70M |
| 2024-04-03 | 25.68 | 25.68 | ↑$0.00 (0.00%) | 25.64 | 25.80 | 2.23M |
| 2024-04-02 | 25.71 | 25.75 | ↑$0.04 (0.16%) | 25.60 | 25.87 | 7.60M |
| 2024-04-01 | 26.34 | 25.96 | ↓$0.38 (-1.44%) | 25.95 | 26.39 | 9.43M |
| 2024-03-28 | 26.14 | 26.41 | ↑$0.27 (1.03%) | 26.14 | 26.48 | 5M |
| 2024-03-27 | 26.03 | 25.97 | ↓$0.06 (-0.23%) | 25.85 | 26.20 | 5.78M |
| 2024-03-26 | 25.95 | 25.90 | ↓$0.05 (-0.19%) | 25.86 | 26.05 | 6.22M |
| 2024-03-25 | 25.98 | 25.87 | ↓$0.11 (-0.42%) | 25.87 | 26.02 | 3.83M |
| 2024-03-22 | 26.06 | 26.00 | ↓$0.06 (-0.23%) | 25.94 | 26.08 | 3.49M |
| 2024-03-21 | 26.14 | 25.98 | ↓$0.16 (-0.61%) | 25.96 | 26.21 | 4.77M |
| 2024-03-20 | 25.93 | 26.18 | ↑$0.25 (0.96%) | 25.93 | 26.25 | 2.81M |
| 2024-03-19 | 25.91 | 25.90 | ↓$0.01 (-0.04%) | 25.79 | 25.99 | 4.11M |
| 2024-03-18 | 25.99 | 25.95 | ↓$0.04 (-0.15%) | 25.85 | 26.03 | 5.76M |
| 2024-03-15 | 25.83 | 25.82 | ↓$0.01 (-0.04%) | 25.79 | 25.92 | 7M |
| 2024-03-14 | 26.05 | 25.84 | ↓$0.21 (-0.81%) | 25.75 | 26.16 | 4.01M |
Create an account or log in to view more rows.
$IBN swing puts
$IBN search and destroy bears!!
$IBN just go up
$IBN When they tell me diversifying is for idiots
$IBN HOLDING STRONG FOR ALL OF YOU
$IBN I actually want the market pullback 5% is pretty crazy how this market keep going and going
$IBN who here can't stand the CEO?
$IBN pump up the volume
$IBN futes rippin
$IBN It's coming
load 'em up.