ICICI Bank Limited (IBN)
NYSE: IBN
· Real-Time Price · USD
30.63
-0.06 (-0.20%)
At close: Sep 26, 2025, 3:59 PM
30.90
0.90%
After-hours: Sep 26, 2025, 06:11 PM EDT
IBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.69 | 30.72 | 30.51 | 30.62 | 30.62 | -0.23% | 3,856,372 |
| Sep 25, 2025 | 30.90 | 30.97 | 30.68 | 30.69 | 30.69 | -0.90% | 4,585,537 |
| Sep 24, 2025 | 31.33 | 31.33 | 30.96 | 30.97 | 30.97 | -1.21% | 6,671,843 |
| Sep 23, 2025 | 31.54 | 31.63 | 31.32 | 31.35 | 31.35 | -1.26% | 3,379,513 |
| Sep 22, 2025 | 31.77 | 31.93 | 31.75 | 31.75 | 31.75 | -0.69% | 4,102,616 |
| Sep 19, 2025 | 31.98 | 32.16 | 31.97 | 31.97 | 31.97 | -0.28% | 6,163,618 |
| Sep 18, 2025 | 32.21 | 32.22 | 31.92 | 32.06 | 32.06 | -1.66% | 5,746,600 |
| Sep 17, 2025 | 32.34 | 32.84 | 32.32 | 32.60 | 32.60 | 1.12% | 7,466,062 |
| Sep 16, 2025 | 32.02 | 32.38 | 32.02 | 32.24 | 32.24 | 0.72% | 4,066,855 |
| Sep 15, 2025 | 32.10 | 32.17 | 31.98 | 32.01 | 32.01 | -0.19% | 3,235,408 |
| Sep 12, 2025 | 31.97 | 32.10 | 31.96 | 32.07 | 32.07 | 0.28% | 3,077,030 |
| Sep 11, 2025 | 31.50 | 31.98 | 31.49 | 31.98 | 31.98 | 1.04% | 5,065,800 |
| Sep 10, 2025 | 31.83 | 31.84 | 31.54 | 31.65 | 31.65 | -0.47% | 6,322,279 |
| Sep 9, 2025 | 31.80 | 31.91 | 31.77 | 31.80 | 31.80 | -0.19% | 4,173,170 |
| Sep 8, 2025 | 31.78 | 31.88 | 31.64 | 31.86 | 31.86 | 0.60% | 4,556,498 |
| Sep 5, 2025 | 31.99 | 31.99 | 31.63 | 31.67 | 31.67 | -0.66% | 5,205,046 |
| Sep 4, 2025 | 31.82 | 31.94 | 31.71 | 31.88 | 31.88 | 0.57% | 4,979,060 |
| Sep 3, 2025 | 31.64 | 31.76 | 31.53 | 31.70 | 31.70 | 0.48% | 3,326,744 |
| Sep 2, 2025 | 31.52 | 31.67 | 31.26 | 31.55 | 31.55 | -0.60% | 3,263,000 |
| Aug 29, 2025 | 31.67 | 31.84 | 31.59 | 31.74 | 31.74 | 0.00% | 5,591,340 |