Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Icici Bank Ltd ADR (NY: IBN )

30.41 -0.88 (-2.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 8.449 8.493 8.387 8.411 13,118,882 -0.19(-2.17%)
May 29, 2014 8.534 8.632 8.517 8.597 6,832,836 -0.00(-0.04%)
May 28, 2014 8.605 8.632 8.534 8.600 23,609,602 +0.00(+0.04%)
May 27, 2014 8.602 8.624 8.514 8.597 15,546,723 -0.12(-1.34%)
May 23, 2014 8.803 8.714 8.714 8.714 40,961,864 -0.10(-1.11%)
May 22, 2014 8.646 8.852 8.641 8.812 9,795,230 +0.22(+2.52%)
May 21, 2014 8.575 8.636 8.563 8.595 15,060,779 +0.04(+0.44%)
May 20, 2014 8.497 8.627 8.482 8.558 9,580,877 -0.07(-0.86%)
May 19, 2014 8.546 8.680 8.526 8.632 19,354,742 -0.01(-0.06%)
May 16, 2014 8.405 8.641 8.361 8.637 33,690,716 +0.79(+10.01%)
May 15, 2014 8.082 8.084 7.799 7.852 24,339,244 -0.27(-3.27%)
May 14, 2014 8.228 8.245 8.082 8.118 13,157,292 -0.02(-0.25%)
May 13, 2014 8.246 8.268 8.123 8.138 14,087,061 -0.27(-3.18%)
May 12, 2014 8.300 8.631 8.263 8.405 24,551,784 +0.19(+2.35%)
May 09, 2014 7.911 8.221 7.908 8.212 46,421,320 +0.66(+8.74%)
May 08, 2014 7.484 7.567 7.479 7.552 13,427,820 +0.13(+1.80%)
May 07, 2014 7.425 7.478 7.388 7.418 22,132,760 -0.03(-0.41%)
May 06, 2014 7.500 7.516 7.449 7.449 12,307,328 -0.05(-0.61%)
May 05, 2014 7.225 7.510 7.213 7.494 31,483,734 +0.26(+3.63%)
May 02, 2014 7.240 7.313 7.205 7.232 24,278,680 -0.01(-0.14%)
May 01, 2014 7.251 7.342 7.222 7.242 46,139,796 +0.02(+0.23%)
Apr 30, 2014 7.266 7.337 7.174 7.225 13,634,354 -0.12(-1.68%)
Apr 29, 2014 7.356 7.374 7.307 7.349 7,297,862 +0.00(+0.05%)
Apr 28, 2014 7.369 7.395 7.269 7.345 4,591,585 +0.07(+1.02%)
Apr 25, 2014 7.322 7.408 7.247 7.271 14,588,932 -0.17(-2.23%)
Apr 24, 2014 7.500 7.564 7.400 7.437 5,443,481 -0.03(-0.36%)
Apr 23, 2014 7.413 7.478 7.412 7.464 5,386,692 +0.05(+0.69%)
Apr 22, 2014 7.510 7.513 7.373 7.413 5,764,939 -0.10(-1.29%)
Apr 21, 2014 7.561 7.561 7.447 7.510 3,125,125 -0.03(-0.38%)
Apr 17, 2014 7.440 7.538 7.538 7.538 38,227,532 +0.22(+3.01%)
Apr 16, 2014 7.224 7.347 7.220 7.318 7,109,966 +0.09(+1.29%)
Apr 15, 2014 7.252 7.283 7.034 7.225 6,874,618 -0.10(-1.41%)
Apr 14, 2014 7.281 7.349 7.239 7.329 5,880,372 +0.10(+1.41%)
Apr 11, 2014 7.290 7.381 7.220 7.227 7,985,160 -0.07(-0.93%)
Apr 10, 2014 7.540 7.549 7.293 7.295 6,840,944 -0.29(-3.80%)
Apr 09, 2014 7.522 7.586 7.454 7.583 15,302,505 +0.22(+3.04%)
Apr 08, 2014 7.303 7.374 7.262 7.359 7,125,835 +0.13(+1.76%)
Apr 07, 2014 7.222 7.329 7.198 7.232 6,611,933 -0.06(-0.84%)
Apr 04, 2014 7.327 7.393 7.274 7.293 9,124,232 +0.06(+0.82%)
Apr 03, 2014 7.428 7.434 7.183 7.234 13,991,205 -0.27(-3.61%)
Apr 02, 2014 7.557 7.598 7.479 7.505 9,556,658 +0.01(+0.11%)
Apr 01, 2014 7.329 7.525 7.323 7.496 14,931,297 +0.08(+1.07%)
Mar 31, 2014 7.454 7.489 7.400 7.417 9,806,126 +0.00(+0.05%)
Mar 28, 2014 7.528 7.611 7.388 7.413 9,066,391 -0.03(-0.41%)
Mar 27, 2014 7.447 7.516 7.424 7.444 6,968,578 +0.05(+0.62%)
Mar 26, 2014 7.389 7.491 7.320 7.398 13,931,983 +0.09(+1.25%)
Mar 25, 2014 7.307 7.327 7.256 7.307 7,830,761 +0.09(+1.29%)
Mar 24, 2014 7.256 7.327 7.198 7.213 6,395,856 +0.17(+2.43%)
Mar 21, 2014 7.102 7.130 7.012 7.042 8,612,161 -0.04(-0.57%)
Mar 20, 2014 7.102 7.164 7.041 7.083 11,528,332 -0.09(-1.27%)
Mar 19, 2014 6.953 7.278 6.953 7.174 13,496,686 +0.15(+2.15%)
Mar 18, 2014 6.959 7.063 6.929 7.024 8,191,198 +0.04(+0.56%)
Mar 17, 2014 6.897 6.995 6.887 6.985 6,005,407 +0.13(+1.90%)
Mar 14, 2014 6.870 6.936 6.819 6.854 11,846,625 +0.02(+0.25%)
Mar 13, 2014 7.071 7.088 6.783 6.837 18,608,788 -0.20(-2.79%)
Mar 12, 2014 6.919 7.044 6.875 7.034 9,826,070 +0.10(+1.44%)
Mar 11, 2014 6.976 7.051 6.895 6.934 17,341,928 -0.05(-0.75%)
Mar 10, 2014 6.793 7.007 6.724 6.986 16,815,566 +0.16(+2.38%)
Mar 07, 2014 6.790 6.898 6.782 6.824 35,684,728 +0.21(+3.23%)
Mar 06, 2014 6.468 6.648 6.460 6.611 16,018,009 +0.21(+3.34%)
Mar 05, 2014 6.253 6.406 6.213 6.397 14,393,235 +0.20(+3.22%)
Mar 04, 2014 6.106 6.225 6.104 6.197 12,370,401 +0.20(+3.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.