ICICI Bank Limited (IBN)
NYSE: IBN
· Real-Time Price · USD
31.70
-0.18 (-0.56%)
At close: Sep 05, 2025, 3:59 PM
31.67
-0.10%
After-hours: Sep 05, 2025, 06:40 PM EDT
IBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.99 | 31.99 | 31.63 | 31.67 | 31.67 | -0.66% | 5,205,021 |
| 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 |
| Aug 28, 2025 | 31.96 | 31.96 | 31.74 | 31.74 | 31.74 | -0.69% | 5,137,398 |
| Aug 27, 2025 | 31.79 | 31.97 | 31.59 | 31.96 | 31.96 | 0.31% | 3,487,042 |
| Aug 26, 2025 | 32.08 | 32.13 | 31.76 | 31.86 | 31.86 | -1.45% | 5,481,189 |
| Aug 25, 2025 | 32.67 | 32.72 | 32.33 | 32.33 | 32.33 | -1.19% | 3,181,500 |
| Aug 22, 2025 | 33.09 | 33.17 | 32.65 | 32.72 | 32.72 | -1.83% | 5,687,205 |
| Aug 21, 2025 | 33.15 | 33.35 | 33.12 | 33.33 | 33.33 | 0.42% | 3,968,300 |
| Aug 20, 2025 | 32.99 | 33.39 | 32.92 | 33.19 | 33.19 | 0.94% | 3,782,067 |
| Aug 19, 2025 | 33.05 | 33.08 | 32.88 | 32.88 | 32.88 | -0.63% | 6,904,410 |
| Aug 18, 2025 | 32.95 | 33.13 | 32.94 | 33.09 | 33.09 | 0.64% | 3,919,549 |
| Aug 15, 2025 | 32.63 | 32.92 | 32.63 | 32.88 | 32.88 | 0.80% | 2,616,800 |
| Aug 14, 2025 | 32.74 | 32.74 | 32.49 | 32.62 | 32.62 | -0.12% | 2,167,846 |
| 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 |