ICICI Bank Limited (IBN) Historical Stock Data
30.30 ↑0.23 (0.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBN is down -0.02% a day on average. There have been 11 days where ICICI Bank Limited closed green and 19 days where IBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 29.93 | 30.30 | ↑$0.37 (1.24%) | 29.83 | 30.34 | 3.83M |
| 2024-12-19 | 30.20 | 30.07 | ↓$0.13 (-0.43%) | 29.99 | 30.24 | 3.60M |
| 2024-12-18 | 30.72 | 30.11 | ↓$0.61 (-1.99%) | 30.08 | 30.78 | 2.45M |
| 2024-12-17 | 31.10 | 30.99 | ↓$0.11 (-0.35%) | 30.92 | 31.17 | 6.10M |
| 2024-12-16 | 31.50 | 31.46 | ↓$0.04 (-0.13%) | 31.28 | 31.51 | 6.13M |
| 2024-12-13 | 31.49 | 31.21 | ↓$0.28 (-0.89%) | 31.09 | 31.49 | 3.29M |
| 2024-12-12 | 31.25 | 30.92 | ↓$0.33 (-1.06%) | 30.92 | 31.28 | 4.44M |
| 2024-12-11 | 31.19 | 31.19 | ↑$0.00 (0.00%) | 31.10 | 31.34 | 2.89M |
| 2024-12-10 | 31.19 | 31.06 | ↓$0.13 (-0.42%) | 31.03 | 31.25 | 3.35M |
| 2024-12-09 | 31.25 | 31.04 | ↓$0.21 (-0.67%) | 31.03 | 31.59 | 3.89M |
| 2024-12-06 | 31.42 | 31.25 | ↓$0.17 (-0.54%) | 31.08 | 31.47 | 4.49M |
| 2024-12-05 | 31.56 | 31.90 | ↑$0.34 (1.08%) | 31.46 | 32.14 | 8.82M |
| 2024-12-04 | 31.03 | 30.88 | ↓$0.15 (-0.48%) | 30.68 | 31.34 | 7.58M |
| 2024-12-03 | 30.77 | 30.92 | ↑$0.15 (0.49%) | 30.67 | 30.97 | 4.08M |
| 2024-12-02 | 30.65 | 30.54 | ↓$0.11 (-0.36%) | 30.42 | 30.67 | 6.81M |
| 2024-11-29 | 30.62 | 30.55 | ↓$0.07 (-0.23%) | 30.42 | 30.69 | 3.61M |
| 2024-11-27 | 30.98 | 30.87 | ↓$0.11 (-0.36%) | 30.83 | 31.03 | 6.80M |
| 2024-11-26 | 31.00 | 31.01 | ↑$0.01 (0.03%) | 30.92 | 31.10 | 3.93M |
| 2024-11-25 | 31.10 | 31.19 | ↑$0.09 (0.29%) | 31.01 | 31.36 | 8.19M |
| 2024-11-22 | 30.15 | 30.76 | ↑$0.61 (2.02%) | 30.15 | 30.83 | 7.57M |
| 2024-11-21 | 29.77 | 29.82 | ↑$0.05 (0.18%) | 29.60 | 29.88 | 2.65M |
| 2024-11-20 | 29.78 | 29.73 | ↓$0.05 (-0.17%) | 29.68 | 29.86 | 4.55M |
| 2024-11-19 | 29.28 | 29.76 | ↑$0.48 (1.64%) | 29.27 | 29.84 | 2.51M |
| 2024-11-18 | 29.50 | 29.75 | ↑$0.25 (0.85%) | 29.48 | 29.82 | 6M |
| 2024-11-15 | 29.58 | 29.46 | ↓$0.12 (-0.41%) | 29.37 | 29.66 | 2.83M |
| 2024-11-14 | 29.64 | 29.63 | ↓$0.01 (-0.03%) | 29.42 | 29.70 | 2.74M |
| 2024-11-13 | 29.78 | 29.73 | ↓$0.05 (-0.17%) | 29.64 | 29.81 | 2.13M |
| 2024-11-12 | 29.97 | 29.95 | ↓$0.02 (-0.07%) | 29.85 | 30.08 | 4.15M |
| 2024-11-11 | 29.82 | 30.00 | ↑$0.18 (0.60%) | 29.75 | 30.09 | 2.93M |
| 2024-11-08 | 29.86 | 29.82 | ↓$0.04 (-0.13%) | 29.68 | 29.92 | 2.98M |
Create an account or log in to view more rows.
$IBN added more calls on that drop
$IBN hold
$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