ICICI Bank Limited (IBN) Historical Stock Data
29.73 ↓0.03 (-0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBN is down -0.10% a day on average. There have been 10 days where ICICI Bank Limited closed green and 20 days where IBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 30.44 | 30.00 | ↓$0.44 (-1.45%) | 29.85 | 30.44 | 7.26M |
| 2024-11-06 | 31.10 | 30.90 | ↓$0.20 (-0.64%) | 30.55 | 31.10 | 3.52M |
| 2024-11-05 | 30.55 | 30.99 | ↑$0.44 (1.44%) | 30.55 | 31.17 | 4.54M |
| 2024-11-04 | 30.31 | 30.19 | ↓$0.12 (-0.40%) | 30.18 | 30.47 | 6.19M |
| 2024-11-01 | 30.56 | 30.38 | ↓$0.18 (-0.59%) | 30.36 | 30.68 | 4.93M |
| 2024-10-31 | 30.82 | 30.41 | ↓$0.41 (-1.33%) | 30.39 | 30.82 | 4.73M |
| 2024-10-30 | 31.00 | 31.29 | ↑$0.29 (0.94%) | 30.90 | 31.53 | 10.40M |
| 2024-10-29 | 31.56 | 31.25 | ↓$0.31 (-0.98%) | 31.20 | 31.60 | 6.05M |
| 2024-10-28 | 30.68 | 31.15 | ↑$0.47 (1.53%) | 30.57 | 31.20 | 10.49M |
| 2024-10-25 | 29.54 | 29.48 | ↓$0.06 (-0.20%) | 29.46 | 29.68 | 3.61M |
| 2024-10-24 | 29.60 | 29.57 | ↓$0.03 (-0.10%) | 29.50 | 29.69 | 2.90M |
| 2024-10-23 | 29.48 | 29.57 | ↑$0.09 (0.31%) | 29.42 | 29.67 | 5.20M |
| 2024-10-22 | 29.78 | 29.86 | ↑$0.08 (0.27%) | 29.72 | 29.87 | 7.21M |
| 2024-10-21 | 29.56 | 29.52 | ↓$0.04 (-0.14%) | 29.46 | 29.61 | 5.48M |
| 2024-10-18 | 29.71 | 29.60 | ↓$0.11 (-0.37%) | 29.56 | 29.78 | 4.25M |
| 2024-10-17 | 29.26 | 28.88 | ↓$0.38 (-1.30%) | 28.79 | 29.26 | 4.61M |
| 2024-10-16 | 29.42 | 29.55 | ↑$0.13 (0.44%) | 29.36 | 29.60 | 4.63M |
| 2024-10-15 | 29.51 | 29.29 | ↓$0.22 (-0.75%) | 29.27 | 29.57 | 4.58M |
| 2024-10-14 | 29.12 | 29.14 | ↑$0.02 (0.07%) | 29.03 | 29.19 | 3.11M |
| 2024-10-11 | 29.00 | 28.70 | ↓$0.30 (-1.03%) | 28.68 | 29.00 | 3.77M |
| 2024-10-10 | 29.43 | 29.20 | ↓$0.23 (-0.78%) | 29.15 | 29.45 | 4.74M |
Create an account or log in to view more rows.
$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
$IBN futes rippin