ICICI Bank Limited (IBN)
NYSE: IBN
· Real-Time Price · USD
32.62
-0.04 (-0.12%)
At close: Aug 14, 2025, 3:59 PM
32.61
-0.03%
After-hours: Aug 14, 2025, 07:50 PM EDT
IBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 32.74 | 32.74 | 32.49 | 32.62 | 32.62 | -0.12% | 2,167,600 |
| Aug 13, 2025 | 32.67 | 32.70 | 32.54 | 32.66 | 32.66 | 0.31% | 2,783,048 |
| Aug 12, 2025 | 32.45 | 32.59 | 32.19 | 32.56 | 32.56 | -0.43% | 3,198,009 |
| Aug 11, 2025 | 32.78 | 32.84 | 32.65 | 32.70 | 32.48 | -0.52% | 1,433,100 |
| Aug 8, 2025 | 32.92 | 32.92 | 32.69 | 32.87 | 32.65 | 0.09% | 1,804,855 |
| Aug 7, 2025 | 32.99 | 33.10 | 32.83 | 32.84 | 32.62 | -0.39% | 1,782,500 |
| Aug 6, 2025 | 33.03 | 33.08 | 32.88 | 32.97 | 32.75 | 0.43% | 3,397,839 |
| Aug 5, 2025 | 32.83 | 32.99 | 32.76 | 32.83 | 32.61 | -1.08% | 3,621,930 |
| Aug 4, 2025 | 33.54 | 33.54 | 33.03 | 33.19 | 32.97 | -1.34% | 5,376,200 |
| Aug 1, 2025 | 33.61 | 33.71 | 33.52 | 33.64 | 33.42 | -0.18% | 2,381,600 |
| Jul 31, 2025 | 33.45 | 33.79 | 33.45 | 33.70 | 33.47 | 1.20% | 3,558,496 |
| Jul 30, 2025 | 33.55 | 33.55 | 33.22 | 33.30 | 33.08 | -1.42% | 4,866,925 |
| Jul 29, 2025 | 34.07 | 34.12 | 33.74 | 33.78 | 33.55 | -0.18% | 5,871,200 |
| Jul 28, 2025 | 34.06 | 34.12 | 33.74 | 33.84 | 33.61 | -0.76% | 7,413,046 |
| Jul 25, 2025 | 34.13 | 34.20 | 33.94 | 34.10 | 33.87 | -0.44% | 3,378,400 |
| Jul 24, 2025 | 34.40 | 34.42 | 34.22 | 34.25 | 34.02 | -0.46% | 4,240,100 |
| Jul 23, 2025 | 34.43 | 34.55 | 34.24 | 34.41 | 34.18 | 0.94% | 5,039,201 |
| Jul 22, 2025 | 34.20 | 34.37 | 34.09 | 34.09 | 33.86 | -0.38% | 4,012,200 |
| Jul 21, 2025 | 34.08 | 34.57 | 33.93 | 34.22 | 33.99 | 3.04% | 9,977,321 |
| Jul 18, 2025 | 33.36 | 33.38 | 33.05 | 33.21 | 32.99 | -0.06% | 5,592,900 |