Dark

IBN
ICICI Bank Limited
stock NYSE ADR

At Close

Jul 2, 2026 3:59:56 PM EDT

29.50USD+1.829%(+0.53)5,108,603

29.36Bid 33.61Ask 4.25Spread

Pre-market

Jun 30, 2026 9:06:30 AM EDT

29.00USD+0.104%(+0.03)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

29.49USD-0.034%(-0.01)450,858

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	29.4200	29.5100	29.2200	29.5000	+1.829%	5,108,603	0.000%
2026-07-01	28.8000	29.1600	28.7900	28.9700	-0.207%	12,181,448	+1.829%
2026-06-30	29.1900	29.3100	28.9800	29.0300	-1.124%	5,678,125	+1.619%
2026-06-29	29.4000	29.4000	29.2200	29.3600	-0.643%	4,689,219	+0.477%
2026-06-26	29.0600	29.6000	29.0600	29.5500	+1.407%	5,475,158	-0.169%
2026-06-25	29.2100	29.4500	29.0600	29.1400	+0.483%	7,133,778	+1.235%
2026-06-24	28.8100	29.1000	28.7700	29.0000	+2.401%	7,532,954	+1.724%
2026-06-23	27.9000	28.3750	27.8000	28.3200	-0.736%	7,367,771	+4.167%
2026-06-22	28.1500	28.6600	28.0600	28.5300	+2.112%	10,880,926	+3.400%
2026-06-18	28.2100	28.3000	27.9100	27.9400	+0.179%	7,105,406	+5.583%
2026-06-17	28.1300	28.2500	27.8150	27.8900	-0.818%	5,923,773	+5.773%
2026-06-16	28.0500	28.2950	27.9750	28.1200	+1.115%	6,744,779	+4.908%
2026-06-15	27.9200	28.1600	27.7850	27.8100	+0.072%	6,026,448	+6.077%
2026-06-12	27.9900	28.1500	27.6750	27.7900	+1.202%	8,135,980	+6.153%
2026-06-11	27.1500	27.5100	27.0800	27.4600	+2.578%	9,503,539	+7.429%
2026-06-10	26.6900	26.9200	26.6000	26.7700	+1.826%	7,895,527	+10.198%
2026-06-09	26.6600	26.6600	26.1000	26.2900	+2.296%	12,085,531	+12.210%
2026-06-08	25.8600	26.0550	25.6150	25.7000	-0.963%	7,600,894	+14.786%
2026-06-05	26.1400	26.2800	25.8650	25.9500	-0.537%	7,512,746	+13.680%
2026-06-04	25.9900	26.2900	25.9500	26.0900	+2.314%	6,575,026	+13.070%
2026-06-03	25.5500	25.8600	25.4600	25.5000	+0.870%	7,602,374	+15.686%
2026-06-02	25.7000	25.7000	25.2600	25.2800	-1.825%	7,262,064	+16.693%
2026-06-01	25.8200	26.0800	25.7000	25.7500	-1.830%	7,296,957	+14.563%
2026-05-29	26.4000	26.4900	26.1500	26.2300	+0.229%	8,152,645	+12.467%
2026-05-28	25.9400	26.2950	25.7000	26.1700	+0.076%	4,598,135	+12.724%
2026-05-27	26.4500	26.4800	26.1450	26.1500	-0.305%	5,339,602	+12.811%
2026-05-26	26.4000	26.4800	26.2250	26.2300	+0.962%	4,023,948	+12.467%
2026-05-22	26.0900	26.3300	25.9200	25.9800	+0.348%	6,184,615	+13.549%
2026-05-21	25.5200	25.9900	25.3000	25.8900	+0.818%	12,946,409	+13.944%
2026-05-20	25.4600	25.7900	25.2300	25.6800	+1.703%	8,899,087	+14.875%
2026-05-19	25.5400	25.5700	25.1700	25.2500	-2.359%	9,558,316	+16.832%
2026-05-18	26.1200	26.2650	25.7732	25.8600	-0.729%	5,629,599	+14.076%
2026-05-15	25.9800	26.0550	25.8350	26.0500	-0.497%	3,961,681	+13.244%
2026-05-14	25.8800	26.2700	25.8800	26.1800	+1.947%	4,365,067	+12.681%
2026-05-13	25.6300	25.9300	25.6200	25.6800	-0.388%	8,101,937	+14.875%
2026-05-12	25.8400	25.8400	25.5250	25.7800	-1.226%	12,895,691	+14.430%
2026-05-11	26.4000	26.4600	26.0700	26.1000	-1.472%	6,395,912	+13.027%
2026-05-08	26.7900	26.9200	26.3850	26.4900	-0.935%	4,930,539	+11.363%
2026-05-07	26.8200	26.9000	26.6850	26.7400	-0.037%	7,228,081	+10.322%
2026-05-06	26.8000	27.0200	26.6800	26.7500	+2.806%	12,693,652	+10.280%
2026-05-05	26.1200	26.1200	25.9450	26.0200	-0.459%	6,889,135	+13.374%
2026-05-04	26.3000	26.5700	26.1000	26.1400	-1.060%	7,342,544	+12.854%
2026-05-01	26.6800	26.7500	26.4100	26.4200	-0.639%	3,712,178	+11.658%
2026-04-30	26.4100	26.7500	26.4050	26.5900	+0.113%	6,103,890	+10.944%
2026-04-29	26.8600	26.8700	26.5100	26.5600	-1.301%	7,688,848	+11.069%
2026-04-28	27.1400	27.2750	26.8600	26.9100	-2.288%	7,427,249	+9.625%
2026-04-27	27.4300	27.6350	27.4300	27.5400	-0.217%	6,710,170	+7.117%
2026-04-24	27.9500	27.9800	27.5600	27.6000	-1.604%	9,811,610	+6.884%
2026-04-23	28.3100	28.3800	27.8700	28.0500	-1.267%	8,520,407	+5.169%
2026-04-22	28.4100	28.6300	28.3050	28.4100	-0.907%	7,871,204	+3.837%
2026-04-21	29.1700	29.3050	28.6100	28.6700	-0.278%	8,268,102	+2.895%
2026-04-20	28.7100	29.1100	28.6900	28.7500	-0.174%	6,107,372	+2.609%
2026-04-17	29.0100	29.4000	25.2000	28.8000	+1.480%	9,188,557	+2.431%
2026-04-16	28.5800	28.6750	28.3600	28.3800	-0.281%	7,433,594	+3.946%
2026-04-15	28.3700	28.5450	28.2500	28.4600	+0.601%	8,055,400	+3.654%
2026-04-14	28.0600	28.3250	27.9600	28.2900	+0.892%	8,099,545	+4.277%
2026-04-13	28.0800	28.2600	27.8650	28.0400	+1.118%	6,773,072	+5.207%
2026-04-10	27.9500	28.1200	27.7200	27.7300	+0.946%	4,435,867	+6.383%
2026-04-09	27.1000	27.5700	26.9700	27.4700	-0.145%	6,056,239	+7.390%
2026-04-08	27.8300	27.9200	27.4600	27.5100	+5.848%	7,223,228	+7.234%
2026-04-07	26.4800	26.4800	25.9600	25.9900	-0.269%	4,383,135	+13.505%
2026-04-06	25.6900	26.1200	25.6900	26.0600	+1.757%	5,859,715	+13.200%
2026-04-02	25.4600	25.8850	25.3350	25.6100	-0.428%	5,427,864	+15.189%
2026-04-01	25.8700	25.9100	25.6000	25.7200	-0.695%	5,222,316	+14.697%
2026-03-31	25.4900	25.9250	25.3000	25.9000	+2.778%	6,502,562	+13.900%
2026-03-30	25.1000	25.4300	25.0819	25.2000	-0.395%	6,452,964	+17.063%
2026-03-27	25.8300	25.8600	25.2800	25.3000	-2.430%	5,049,355	+16.601%
2026-03-26	26.0000	26.2600	25.9000	25.9300	-1.407%	3,435,394	+13.768%
2026-03-25	26.7100	26.7300	26.2400	26.3000	+1.037%	6,930,947	+12.167%
2026-03-24	26.1100	26.3950	25.9900	26.0300	-1.588%	8,726,568	+13.331%
2026-03-23	26.4500	26.7800	26.2450	26.4500	+1.419%	7,862,438	+11.531%
2026-03-20	26.4800	26.5850	26.0450	26.0800	-2.904%	6,340,579	+13.113%
2026-03-19	26.3100	26.9800	26.3100	26.8600	+1.168%	7,578,008	+9.829%
2026-03-18	27.2800	27.3500	26.5050	26.5500	-3.173%	9,279,539	+11.111%
2026-03-17	27.7200	27.7200	27.3400	27.4200	+0.183%	10,297,686	+7.586%
2026-03-16	27.1900	27.5100	27.0800	27.3700	+2.972%	5,322,643	+7.782%
2026-03-13	26.9800	27.0397	26.5750	26.5800	-0.895%	6,633,275	+10.986%
2026-03-12	27.0200	27.1600	26.8200	26.8200	-1.686%	8,653,055	+9.993%
2026-03-11	27.7700	28.0603	27.0900	27.2800	-2.745%	10,172,560	+8.138%
2026-03-10	28.2500	28.4650	28.0400	28.0500	+0.107%	5,387,495	+5.169%
2026-03-09	27.6000	28.0450	27.3200	28.0200	-0.638%	5,757,919	+5.282%
2026-03-06	28.2900	28.4500	28.0450	28.2000	-1.981%	5,598,388	+4.610%
2026-03-05	29.4000	29.4600	28.6300	28.7700	-2.640%	10,294,546	+2.537%
2026-03-04	29.5900	29.6500	29.3850	29.5500	-0.169%	3,932,942	-0.169%
2026-03-03	29.5200	29.6750	29.0500	29.6000	-2.052%	5,515,460	-0.338%
2026-03-02	29.8500	30.2650	29.8100	30.2200	-0.951%	4,224,843	-2.383%
2026-02-27	30.4100	30.5200	30.3000	30.5100	-0.780%	3,663,078	-3.310%
2026-02-26	30.8900	31.0000	30.6600	30.7500	-0.646%	3,394,404	-4.065%
2026-02-25	30.8700	31.2200	30.8700	30.9500	+0.683%	3,166,768	-4.685%
2026-02-24	30.5200	30.7500	30.2500	30.7400	+0.458%	3,572,705	-4.034%
2026-02-23	30.8500	31.0400	30.6000	30.6000	-1.035%	4,230,147	-3.595%
2026-02-20	30.5400	31.1300	30.4100	30.9200	+1.577%	6,756,937	-4.592%
2026-02-19	30.4400	30.4600	30.2700	30.4400	-1.552%	3,429,455	-3.088%
2026-02-18	30.8500	31.0800	30.8500	30.9200	-0.032%	3,107,772	-4.592%
2026-02-17	31.0300	31.1600	30.8850	30.9300	+1.012%	2,932,656	-4.623%
2026-02-13	31.1100	31.1700	30.5150	30.6200	-2.047%	5,392,695	-3.658%
2026-02-12	31.5000	31.6800	31.2450	31.2600	+0.450%	5,382,872	-5.630%
2026-02-11	31.0100	31.2250	30.9650	31.1200	-0.096%	6,062,571	-5.206%
2026-02-10	30.8700	31.3194	30.8600	31.1500	+1.334%	5,024,246	-5.297%
2026-02-09	30.6400	30.8400	30.4700	30.7400	-1.411%	3,868,517	-4.034%
2026-02-06	30.9600	31.2100	30.9300	31.1800	+0.972%	4,029,785	-5.388%
2026-02-05	30.7300	30.9750	30.5700	30.8800	-0.129%	6,141,471	-4.469%
2026-02-04	30.9000	31.0900	30.8400	30.9200	+1.510%	7,130,957	-4.592%
2026-02-03	30.7500	31.1900	30.4600	30.4600	-0.943%	9,181,269	-3.152%
2026-02-02	29.2300	30.7800	29.1500	30.7500	+4.985%	12,751,764	-4.065%
2026-01-30	29.5000	29.5000	29.1400	29.2900	-1.612%	4,686,039	+0.717%
2026-01-29	29.8100	29.8700	29.6100	29.7700	+0.642%	8,922,469	-0.907%
2026-01-28	29.6500	29.6500	29.3400	29.5800	-0.571%	10,445,328	-0.270%
2026-01-27	29.4200	29.8050	29.4200	29.7500	+1.884%	6,506,963	-0.840%
2026-01-26	29.2000	29.3500	29.0900	29.2000	+0.172%	5,898,222	+1.027%
2026-01-23	29.0600	29.1900	28.8200	29.1500	-0.034%	5,900,749	+1.201%
2026-01-22	29.1600	29.3050	29.0000	29.1600	-0.478%	7,086,456	+1.166%
2026-01-21	29.2000	29.3350	28.9900	29.3000	-0.678%	14,413,865	+0.683%
2026-01-20	29.9500	30.0500	29.0800	29.5000	-4.438%	23,335,663	0.000%
2026-01-16	30.7200	31.1500	30.6800	30.8700	+0.162%	6,375,936	-4.438%
2026-01-15	30.9800	31.1000	30.7200	30.8200	-0.805%	8,291,891	-4.283%
2026-01-14	31.2500	31.2500	31.0150	31.0700	-0.480%	6,483,142	-5.053%
2026-01-13	31.4900	31.6000	31.1550	31.2200	+0.064%	8,930,388	-5.509%
2026-01-12	31.0300	31.2600	30.8800	31.2000	+1.761%	6,268,854	-5.449%
2026-01-09	30.8200	30.9400	30.6000	30.6600	-2.107%	6,818,311	-3.783%
2026-01-08	31.5400	31.7750	31.3000	31.3200	-0.191%	10,132,363	-5.811%
2026-01-07	31.4700	31.6300	31.3400	31.3800	+1.652%	6,735,228	-5.991%
2026-01-06	31.0950	31.2100	30.8400	30.8700	+2.626%	6,869,626	-4.438%
2026-01-05	30.0800	30.3400	30.0500	30.0800	+0.300%	7,466,711	-1.928%
2026-01-02	29.8000	29.9900	29.6400	29.9900	+0.638%	3,800,771	-1.634%
2025-12-31	29.9100	29.9100	29.7500	29.8000	-0.168%	2,507,941	-1.007%
2025-12-30	29.8300	29.8800	29.7750	29.8500	+0.067%	3,147,042	-1.173%
2025-12-29	29.8700	29.8700	29.7100	29.8300	-0.732%	4,819,732	-1.106%
2025-12-26	30.0100	30.0500	29.9000	30.0500	+0.067%	2,136,513	-1.830%
2025-12-24	30.0700	30.1350	29.9650	30.0300	-0.398%	2,444,865	-1.765%
2025-12-23	30.1000	30.1500	30.0200	30.1500	+0.534%	4,882,105	-2.156%
2025-12-22	30.1600	30.2000	29.9700	29.9900	+0.234%	5,265,974	-1.634%
2025-12-19	29.9000	30.1900	29.8800	29.9200	+0.775%	12,069,006	-1.404%
2025-12-18	29.7700	30.0400	29.6500	29.6900	+0.169%	9,833,499	-0.640%
2025-12-17	29.7950	29.8500	29.5600	29.6400	-0.202%	6,868,564	-0.472%
2025-12-16	30.1000	30.2000	29.6700	29.7000	-1.753%	5,735,749	-0.673%
2025-12-15	30.1300	30.2850	30.0800	30.2300	-0.033%	4,429,713	-2.415%
2025-12-12	30.3000	30.3500	30.1050	30.2400	+0.132%	6,973,659	-2.447%
2025-12-11	30.1800	30.3700	30.1650	30.2000	-0.461%	6,695,115	-2.318%
2025-12-10	30.2700	30.3400	30.1150	30.3400	-0.099%	5,009,556	-2.769%
2025-12-09	30.4700	30.5700	30.3400	30.3700	+0.033%	4,461,375	-2.865%
2025-12-08	30.6600	30.6600	30.2600	30.3600	-1.075%	5,716,490	-2.833%
2025-12-05	30.8500	30.8550	30.6400	30.6900	-0.033%	3,751,264	-3.877%
2025-12-04	30.7100	30.8800	30.5100	30.7000	-0.033%	3,007,579	-3.909%
2025-12-03	30.8000	30.9550	30.7000	30.7100	+0.359%	4,479,118	-3.940%
2025-12-02	30.6000	30.6300	30.4150	30.6000	+0.065%	4,233,226	-3.595%
2025-12-01	31.1700	31.1700	30.5350	30.5800	-2.081%	6,333,870	-3.532%
2025-11-28	31.0200	31.4150	31.0200	31.2300	+0.709%	2,742,841	-5.540%
2025-11-26	30.9400	31.0500	30.8000	31.0100	+1.274%	3,756,305	-4.869%
2025-11-25	30.4400	30.7450	30.3200	30.6200	+0.196%	4,399,517	-3.658%
2025-11-24	30.7600	30.7900	30.4940	30.5600	-0.940%	3,949,416	-3.469%
2025-11-21	30.6300	30.9100	30.5400	30.8500	-0.548%	5,079,149	-4.376%
2025-11-20	31.0900	31.1700	30.9650	31.0200	-0.353%	3,096,254	-4.900%
2025-11-19	31.2500	31.3200	31.0650	31.1300	-0.320%	3,179,587	-5.236%
2025-11-18	30.9600	31.2850	30.7500	31.2300	+0.515%	4,913,011	-5.540%
2025-11-17	31.0600	31.4700	31.0200	31.0700	-0.257%	5,701,318	-5.053%
2025-11-14	30.6600	31.1850	30.6600	31.1500	+0.581%	3,714,811	-5.297%
2025-11-13	31.0400	31.1400	30.9650	30.9700	+1.408%	5,018,824	-4.747%
2025-11-12	30.6700	30.6700	30.5000	30.5400	-0.747%	3,002,022	-3.405%
2025-11-11	30.4500	30.7700	30.4000	30.7700	+1.384%	4,633,709	-4.127%
2025-11-10	30.2800	30.3600	30.1200	30.3500	+0.397%	4,233,079	-2.801%
2025-11-07	30.4100	30.4100	30.0400	30.2300	+1.205%	4,578,759	-2.415%
2025-11-06	29.9800	30.0065	29.6600	29.8700	-1.646%	7,520,661	-1.239%
2025-11-05	30.3900	30.5200	30.2915	30.3700	-0.132%	3,333,895	-2.865%
2025-11-04	30.2500	30.4989	30.2000	30.4100	-0.230%	4,336,814	-2.992%
2025-11-03	30.5200	30.6200	30.2900	30.4800	+0.594%	4,886,901	-3.215%
2025-10-31	30.3000	30.3300	30.0450	30.3000	-1.399%	7,037,622	-2.640%
2025-10-30	30.8300	30.9100	30.7000	30.7300	-0.935%	5,198,297	-4.003%
2025-10-29	31.0000	31.0950	30.8850	31.0200	+0.388%	3,202,039	-4.900%
2025-10-28	30.9500	30.9800	30.7100	30.9000	-0.739%	4,245,697	-4.531%
2025-10-27	31.2200	31.3600	31.0500	31.1300	-0.384%	3,957,205	-5.236%
2025-10-24	31.2500	31.3350	31.1500	31.2500	+0.353%	3,283,472	-5.600%
2025-10-23	31.1000	31.3600	31.0004	31.1400	-2.014%	4,155,155	-5.267%
2025-10-22	31.3200	31.8500	31.3200	31.7800	+1.729%	4,117,521	-7.174%
2025-10-21	31.0000	31.3200	31.0000	31.2400	+0.774%	3,706,093	-5.570%
2025-10-20	31.4500	31.5650	30.8700	31.0000	-5.889%	9,866,613	-4.839%
2025-10-17	32.4100	33.0300	32.2900	32.9400	+3.325%	10,225,943	-10.443%
2025-10-16	32.1900	32.3400	31.8800	31.8800	-0.125%	5,430,369	-7.465%
2025-10-15	31.5600	31.9700	31.5600	31.9200	+1.851%	3,995,443	-7.581%
2025-10-14	31.1300	31.3400	31.1100	31.3400	+0.610%	2,791,834	-5.871%
2025-10-13	31.0400	31.2200	31.0200	31.1500	+0.193%	3,872,513	-5.297%
2025-10-10	31.1000	31.4800	31.0000	31.0900	+0.745%	3,139,606	-5.114%
2025-10-09	30.8200	30.8600	30.6300	30.8600	+0.390%	5,614,241	-4.407%
2025-10-08	30.9100	30.9200	30.6000	30.7400	-0.903%	5,096,957	-4.034%
2025-10-07	30.8200	31.1900	30.8200	31.0200	+0.911%	4,020,111	-4.900%
2025-10-06	30.6700	30.7550	30.5300	30.7400	-0.065%	4,202,587	-4.034%
2025-10-03	30.6700	30.7800	30.5500	30.7600	+0.424%	3,572,291	-4.096%
2025-10-02	30.5400	30.6500	30.4000	30.6300	+0.295%	4,121,341	-3.689%
2025-10-01	30.8000	30.8900	30.5200	30.5400	+1.025%	5,529,935	-3.405%
2025-09-30	30.3200	30.3600	30.1450	30.2300	-0.264%	4,234,661	-2.415%
2025-09-29	30.5600	30.5600	30.2500	30.3100	-1.012%	3,102,300	-2.672%
2025-09-26	30.6900	30.7200	30.5100	30.6200	-0.228%	4,147,614	-3.658%
2025-09-25	30.9000	30.9700	30.6801	30.6900	-0.904%	4,585,537	-3.877%
2025-09-24	31.3300	31.3300	30.9600	30.9700	-1.212%	6,671,843	-4.747%
2025-09-23	31.5400	31.6300	31.3200	31.3500	-1.260%	3,379,513	-5.901%
2025-09-22	31.7700	31.9250	31.7500	31.7500	-0.688%	4,102,616	-7.087%
2025-09-19	31.9800	32.1550	31.9700	31.9700	-0.281%	6,163,618	-7.726%
2025-09-18	32.2100	32.2200	31.9200	32.0600	-1.656%	5,746,584	-7.985%
2025-09-17	32.3400	32.8400	32.3200	32.6000	+1.117%	7,466,062	-9.509%
2025-09-16	32.0200	32.3750	32.0200	32.2400	+0.719%	4,066,855	-8.499%
2025-09-15	32.1000	32.1700	31.9800	32.0100	-0.187%	3,235,408	-7.841%
2025-09-12	31.9700	32.1050	31.9600	32.0700	+0.281%	3,077,030	-8.014%
2025-09-11	31.5000	31.9800	31.4900	31.9800	+1.043%	5,065,779	-7.755%
2025-09-10	31.8300	31.8400	31.5350	31.6500	-0.472%	6,322,279	-6.793%
2025-09-09	31.8000	31.9100	31.7650	31.8000	-0.188%	4,173,170	-7.233%
2025-09-08	31.7800	31.8800	31.6400	31.8600	+0.600%	4,556,498	-7.407%
2025-09-05	31.9900	31.9900	31.6300	31.6700	-0.659%	5,205,046	-6.852%
2025-09-04	31.8200	31.9400	31.7100	31.8800	+0.568%	4,979,060	-7.465%
2025-09-03	31.6400	31.7600	31.5300	31.7000	+0.475%	3,326,744	-6.940%
2025-09-02	31.5200	31.6700	31.2600	31.5500	-0.599%	3,262,961	-6.498%
2025-08-29	31.6700	31.8350	31.5900	31.7400	0.000%	5,591,340	-7.057%
2025-08-28	31.9600	31.9600	31.7400	31.7400	-0.688%	5,137,398	-7.057%
2025-08-27	31.7900	31.9700	31.5900	31.9600	+0.314%	3,487,042	-7.697%
2025-08-26	32.0800	32.1250	31.7600	31.8600	-1.454%	5,481,189	-7.407%
2025-08-25	32.6700	32.7200	32.3300	32.3300	-1.192%	3,181,491	-8.753%
2025-08-22	33.0900	33.1750	32.6450	32.7200	-1.830%	5,687,205	-9.841%
2025-08-21	33.1500	33.3500	33.1200	33.3300	+0.422%	3,968,293	-11.491%
2025-08-20	32.9900	33.3850	32.9200	33.1900	+0.943%	3,782,067	-11.118%
2025-08-19	33.0500	33.0800	32.8800	32.8800	-0.635%	6,904,410	-10.280%
2025-08-18	32.9500	33.1300	32.9400	33.0900	+0.639%	3,919,549	-10.849%
2025-08-15	32.6300	32.9250	32.6300	32.8800	+0.797%	2,616,768	-10.280%
2025-08-14	32.7400	32.7400	32.4900	32.6200	-0.122%	2,167,846	-9.565%
2025-08-13	32.6700	32.7000	32.5400	32.6600	+0.307%	2,783,048	-9.675%
2025-08-12	32.4500	32.5900	32.1850	32.5600	-0.428%	3,198,009	-9.398%
2025-08-11	32.7800	32.8400	32.6500	32.7000	-0.517%	1,433,091	-9.786%
2025-08-08	32.9200	32.9200	32.6900	32.8700	+0.091%	1,804,855	-10.253%
2025-08-07	32.9900	33.0950	32.8250	32.8400	-0.394%	1,782,488	-10.171%
2025-08-06	33.0300	33.0800	32.8750	32.9700	+0.426%	3,397,839	-10.525%
2025-08-05	32.8300	32.9950	32.7550	32.8300	-1.085%	3,621,930	-10.143%
2025-08-04	33.5400	33.5400	33.0350	33.1900	-1.338%	5,376,167	-11.118%
2025-08-01	33.6100	33.7100	33.5200	33.6400	-0.178%	2,381,590	-12.307%
2025-07-31	33.4500	33.7867	33.4500	33.7000	+1.201%	3,558,496	-12.463%
2025-07-30	33.5500	33.5500	33.2200	33.3000	-1.421%	4,866,925	-11.411%
2025-07-29	34.0700	34.1200	33.7400	33.7800	-0.177%	5,871,158	-12.670%
2025-07-28	34.0600	34.1200	33.7350	33.8400	-0.762%	7,413,046	-12.825%
2025-07-25	34.1300	34.2000	33.9400	34.1000	-0.438%	3,378,377	-13.490%
2025-07-24	34.4000	34.4200	34.2200	34.2500	-0.465%	4,240,059	-13.869%
2025-07-23	34.4300	34.5450	34.2350	34.4100	+0.939%	5,039,201	-14.269%
2025-07-22	34.2000	34.3700	34.0900	34.0900	-0.380%	4,012,167	-13.464%
2025-07-21	34.0800	34.5650	33.9300	34.2200	+3.041%	9,977,321	-13.793%
2025-07-18	33.3600	33.3800	33.0500	33.2100	-0.060%	5,592,896	-11.171%
2025-07-17	33.0000	33.2400	32.9500	33.2300	-0.120%	4,210,420	-11.225%
2025-07-16	33.3000	33.3500	33.0850	33.2700	+0.211%	2,823,755	-11.332%
2025-07-15	33.1900	33.3100	33.1250	33.2000	0.000%	3,158,897	-11.145%
2025-07-14	33.2200	33.3450	33.1650	33.2000	-0.240%	4,217,402	-11.145%
2025-07-11	33.1400	33.3100	33.0447	33.2800	-0.419%	5,074,672	-11.358%
2025-07-10	33.4300	33.4520	33.2200	33.4200	-0.978%	4,717,331	-11.730%
2025-07-09	33.6600	33.7500	33.4500	33.7500	+0.446%	5,031,310	-12.593%
2025-07-08	33.5800	33.8000	33.5650	33.6000	+0.358%	4,821,234	-12.202%
2025-07-07	33.7000	33.7000	33.2850	33.4800	-0.829%	3,981,659	-11.888%
2025-07-03	33.5900	33.7900	33.5100	33.7600	+0.536%	2,387,568	-12.618%
2025-07-02	33.5000	33.7200	33.4750	33.5800	-0.119%	4,785,487	-12.150%
2025-07-01	33.5400	33.7500	33.5200	33.6200	-0.059%	3,931,349	-12.255%
2025-06-30	33.4600	33.6600	33.3400	33.6400	-0.679%	5,214,490	-12.307%
2025-06-27	33.9100	34.0500	33.7850	33.8700	+1.438%	7,230,656	-12.902%
2025-06-26	33.3000	33.5800	33.2000	33.3900	+1.520%	4,773,690	-11.650%
2025-06-25	32.9200	33.0350	32.8800	32.8900	-0.030%	3,345,448	-10.307%
2025-06-24	32.9600	33.0500	32.8150	32.9000	+0.519%	4,446,883	-10.334%
2025-06-23	32.4900	32.7350	32.3800	32.7300	+0.337%	4,013,210	-9.869%
2025-06-20	33.0500	33.0700	32.5800	32.6200	-0.245%	4,423,805	-9.565%
2025-06-18	32.8800	32.8800	32.5850	32.7000	-0.547%	4,274,539	-9.786%
2025-06-17	32.9000	33.1500	32.8300	32.8800	-1.143%	2,794,210	-10.280%
2025-06-16	33.3300	33.5000	33.2000	33.2600	+0.544%	2,737,844	-11.305%
2025-06-13	32.9250	33.1350	32.8700	33.0800	-1.254%	3,120,223	-10.822%
2025-06-12	33.4400	33.5000	33.3450	33.5000	+0.179%	2,178,750	-11.940%
2025-06-11	33.6200	33.7800	33.4050	33.4400	+0.060%	2,809,402	-11.782%
2025-06-10	33.4300	33.4900	33.2600	33.4200	-0.565%	4,070,601	-11.730%
2025-06-09	33.6100	33.7400	33.5200	33.6100	-1.668%	4,232,258	-12.229%
2025-06-06	33.9700	34.2500	33.9700	34.1800	+1.094%	2,673,652	-13.692%
2025-06-05	34.0000	34.0266	33.7800	33.8100	+1.228%	4,424,009	-12.748%
2025-06-04	33.6300	33.6300	33.3900	33.4000	-0.743%	3,748,799	-11.677%
2025-06-03	33.8200	33.8500	33.6100	33.6500	-1.666%	4,197,037	-12.333%
2025-06-02	34.1000	34.2650	34.1000	34.2200	-0.058%	3,980,267	-13.793%
2025-05-30	34.1300	34.2400	33.9900	34.2400	-0.146%	5,560,431	-13.843%
2025-05-29	34.5000	34.5000	34.2500	34.2900	-0.175%	3,473,759	-13.969%
2025-05-28	34.3100	34.4400	34.2900	34.3500	+0.117%	4,280,248	-14.119%
2025-05-27	34.0100	34.3600	34.0100	34.3100	-0.233%	6,664,216	-14.019%
2025-05-23	33.8900	34.4900	33.8500	34.3900	+1.806%	6,752,973	-14.219%
2025-05-22	33.7200	33.8650	33.6100	33.7800	-0.089%	3,821,159	-12.670%
2025-05-21	33.9600	33.9900	33.7100	33.8100	-0.559%	4,532,903	-12.748%
2025-05-20	33.9100	34.0500	33.8400	34.0000	-0.875%	5,408,371	-13.235%
2025-05-19	33.9000	34.3000	33.8450	34.3000	+0.912%	3,235,375	-13.994%
2025-05-16	33.8900	34.0300	33.7550	33.9900	-0.059%	3,735,463	-13.210%
2025-05-15	33.7500	34.1200	33.7150	34.0100	+1.948%	6,255,232	-13.261%
2025-05-14	33.5200	33.5700	33.2850	33.3600	-0.477%	4,181,833	-11.571%
2025-05-13	33.3900	33.7200	33.3300	33.5200	-0.179%	5,416,416	-11.993%
2025-05-12	33.8600	33.8600	33.4350	33.5800	+3.931%	12,566,931	-12.150%
2025-05-09	32.5300	32.6500	32.2000	32.3100	-0.062%	5,439,331	-8.697%
2025-05-08	33.3700	33.4200	32.1400	32.3300	-4.349%	11,632,816	-8.753%
2025-05-07	33.9500	34.1100	33.7800	33.8000	-0.118%	4,157,702	-12.722%
2025-05-06	33.9000	34.1000	33.8400	33.8400	-0.879%	3,105,365	-12.825%
2025-05-05	34.1900	34.3325	34.0500	34.1400	-0.117%	3,114,808	-13.591%
2025-05-02	33.9200	34.2400	33.9200	34.1800	+1.969%	4,178,054	-13.692%
2025-05-01	33.5600	33.6700	33.4100	33.5200	-0.119%	2,480,624	-11.993%
2025-04-30	33.8700	33.8700	33.4800	33.5600	-0.651%	5,599,239	-12.098%
2025-04-29	33.6800	33.7850	33.4750	33.7800	+0.776%	4,637,133	-12.670%
2025-04-28	33.7200	33.9000	33.4550	33.5200	+0.994%	3,564,261	-11.993%
2025-04-25	32.9400	33.2300	32.8800	33.1900	-0.060%	4,479,747	-11.118%
2025-04-24	33.2400	33.2900	32.9300	33.2100	-0.180%	5,266,177	-11.171%
2025-04-23	33.4200	33.5850	33.0700	33.2700	-2.377%	7,834,850	-11.332%
2025-04-22	33.6900	34.0800	33.6250	34.0800	+1.640%	8,889,482	-13.439%
2025-04-21	33.4700	34.1400	33.2850	33.5300	+0.933%	7,280,988	-12.019%
2025-04-17	32.9000	33.5150	32.8750	33.2200	+3.910%	7,598,607	-11.198%
2025-04-16	31.9800	32.1400	31.7300	31.9700	+0.345%	14,883,940	-7.726%
2025-04-15	31.6600	31.9850	31.5750	31.8600	+1.854%	5,807,461	-7.407%
2025-04-14	31.5600	31.6300	31.2400	31.2800	-0.191%	7,185,468	-5.691%
2025-04-11	30.6800	31.5100	30.5300	31.3400	+1.753%	4,620,906	-5.871%
2025-04-10	31.0700	31.2800	30.2850	30.8000	-1.440%	5,902,213	-4.221%
2025-04-09	29.7800	31.3200	29.7300	31.2500	+3.614%	7,622,285	-5.600%
2025-04-08	30.8600	31.0150	29.9350	30.1600	-0.429%	7,161,156	-2.188%
2025-04-07	29.7300	30.7100	29.6250	30.2900	0.000%	8,398,643	-2.608%
2025-04-04	30.8000	30.9200	30.1200	30.2900	-3.103%	6,941,119	-2.608%
2025-04-03	31.0500	31.4750	31.0100	31.2600	-0.573%	4,266,528	-5.630%
2025-04-02	31.1800	31.4400	31.1400	31.4400	+0.996%	2,430,404	-6.170%
2025-04-01	31.0200	31.2450	30.9800	31.1300	-1.237%	3,842,100	-5.236%
2025-03-31	31.0600	31.5950	31.0100	31.5200	+0.446%	3,200,466	-6.409%
2025-03-28	31.6000	31.7400	31.3000	31.3800	+0.224%	2,653,144	-5.991%
2025-03-27	31.3700	31.5050	31.3000	31.3100	-0.287%	4,650,332	-5.781%
2025-03-26	31.1600	31.4600	31.1600	31.4000	-0.349%	2,968,610	-6.051%
2025-03-25	31.3000	31.5800	31.2100	31.5100	-0.505%	3,256,316	-6.379%
2025-03-24	31.9300	31.9900	31.5900	31.6700	+1.247%	6,741,530	-6.852%
2025-03-21	31.1400	31.4500	31.1000	31.2800	+2.089%	6,070,080	-5.691%
2025-03-20	30.5600	30.7650	30.4900	30.6400	+0.065%	4,848,291	-3.721%
2025-03-19	30.6000	30.6800	30.3600	30.6200	+0.164%	5,652,151	-3.658%
2025-03-18	30.3000	30.6750	30.2090	30.5700	+2.446%	7,140,341	-3.500%
2025-03-17	29.3900	29.8700	29.3900	29.8400	+1.878%	7,006,953	-1.139%
2025-03-14	29.0800	29.3650	29.0200	29.2900	+1.174%	5,418,489	+0.717%
2025-03-13	28.7100	29.0500	28.6900	28.9500	+0.556%	6,540,892	+1.900%
2025-03-12	28.6200	28.8700	28.4650	28.7900	+0.947%	5,848,321	+2.466%
2025-03-11	28.4800	28.7050	28.2700	28.5200	+1.531%	5,259,410	+3.436%
2025-03-10	27.6400	28.1800	27.6000	28.0900	+0.862%	9,978,754	+5.020%
2025-03-07	27.8800	27.8950	27.5250	27.8500	-0.251%	3,600,269	+5.925%
2025-03-06	27.9600	28.1650	27.8300	27.9200	-0.676%	3,383,967	+5.659%
2025-03-05	27.8800	28.1600	27.7350	28.1100	+1.848%	4,362,779	+4.945%
2025-03-04	27.7700	27.8900	27.5300	27.6000	-1.040%	4,583,628	+6.884%
2025-03-03	27.9100	28.1350	27.7450	27.8900	+0.036%	5,364,451	+5.773%
2025-02-28	27.5400	27.8800	27.4600	27.8800	-0.072%	4,963,295	+5.811%
2025-02-27	27.9700	28.1200	27.9000	27.9000	-0.606%	2,946,850	+5.735%
2025-02-26	28.2200	28.2700	28.0700	28.0700	-0.426%	2,454,305	+5.094%
2025-02-25	28.1800	28.3400	28.1500	28.1900	-0.142%	5,233,768	+4.647%
2025-02-24	28.1200	28.2500	28.0200	28.2300	+0.249%	4,816,148	+4.499%
2025-02-21	28.3700	28.4200	28.1600	28.1600	-1.538%	3,086,982	+4.759%
2025-02-20	28.7000	28.7300	28.4650	28.6000	-1.004%	3,271,818	+3.147%
2025-02-19	28.7600	28.9000	28.6700	28.8900	+2.193%	4,392,515	+2.111%
2025-02-18	28.5900	28.7000	28.2700	28.2700	-3.052%	7,172,811	+4.351%
2025-02-14	29.1800	29.4100	29.1000	29.1600	+0.034%	3,933,765	+1.166%
2025-02-13	28.8000	29.1900	28.7800	29.1500	+1.040%	4,598,213	+1.201%
2025-02-12	28.8200	29.0500	28.7700	28.8500	-0.586%	3,233,936	+2.253%
2025-02-11	28.5100	29.0750	28.4900	29.0200	+1.717%	4,123,209	+1.654%
2025-02-10	28.6200	28.6800	28.5000	28.5300	+0.352%	3,914,635	+3.400%
2025-02-07	28.6700	28.7100	28.3500	28.4300	-2.168%	4,119,429	+3.764%
2025-02-06	29.1400	29.1550	28.9200	29.0600	-0.411%	3,003,257	+1.514%
2025-02-05	29.0900	29.1900	29.0500	29.1800	0.000%	4,240,790	+1.097%
2025-02-04	29.0200	29.2200	29.0100	29.1800	+1.284%	2,492,758	+1.097%
2025-02-03	28.5000	28.8850	28.4600	28.8100	+0.488%	2,533,191	+2.395%
2025-01-31	28.8300	28.8700	28.6700	28.6700	-0.589%	3,442,576	+2.895%
2025-01-30	28.8700	28.8700	28.7600	28.8400	+0.663%	2,230,050	+2.288%
2025-01-29	28.7200	28.7750	28.6300	28.6500	-0.728%	3,505,401	+2.967%
2025-01-28	28.6600	28.8700	28.6050	28.8600	+1.835%	3,941,411	+2.218%
2025-01-27	28.2300	28.5500	28.1400	28.3400	+1.359%	5,246,996	+4.093%
2025-01-24	28.0000	28.1900	27.9400	27.9600	+1.231%	4,526,875	+5.508%
2025-01-23	27.6500	27.7200	27.5150	27.6200	+0.254%	4,075,764	+6.807%
2025-01-22	27.6200	27.6350	27.4700	27.5500	-0.253%	9,235,800	+7.078%
2025-01-21	27.5200	27.6600	27.4160	27.6200	-1.952%	5,501,318	+6.807%
2025-01-17	28.2700	28.3688	28.0800	28.1700	-2.188%	3,513,591	+4.721%
2025-01-16	28.7200	28.8800	28.6250	28.8000	+0.418%	2,820,765	+2.431%
2025-01-15	28.7900	28.8400	28.5700	28.6800	+0.844%	2,421,220	+2.859%
2025-01-14	28.5700	28.5700	28.3300	28.4400	+0.459%	3,382,068	+3.727%
2025-01-13	28.2400	28.3650	28.1400	28.3100	-0.736%	2,278,822	+4.203%
2025-01-10	28.7400	28.8400	28.5100	28.5200	-2.429%	4,322,599	+3.436%

document.getElementById("yjHYlL").onerror = function(){this.style.display='none';}; .dark-mode .SNbpDs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SNbpDs{ color: #333333; background-color: white; border: 2px solid #333333; }IBNICICI Bank Limitedstock NYSE ADR

IBN
ICICI Bank Limited
stock NYSE ADR