IBN
ICICI Bank Sp.ADR (IBN)
NYSE
$29.98+$0.07 (+0.22%)
Price as of Aug 21, 2026 7:30 PM EDT
  • N/A
    Market Cap
  • -7.82%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +0.37%
    Low Price$29.40
    High Price$30.48
  • 3 Months
    +16.50%
    Low Price$25.07
    High Price$30.48
  • 1 Year
    -7.82%
    Low Price$24.99
    High Price$32.67
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
30.00
30.12
29.85
29.91
+0.81%
3,080,689
08/20/2026
29.53
29.77
29.44
29.67
+0.78%
3,920,717
08/19/2026
29.30
29.63
29.25
29.44
-0.64%
3,844,886
08/18/2026
29.46
29.67
29.42
29.63
+0.78%
3,028,301
08/17/2026
29.58
29.69
29.37
29.40
-1.14%
4,809,719
08/14/2026
29.61
29.77
29.61
29.74
+0.88%
5,051,702
08/13/2026
30.15
30.15
29.42
29.48
-1.21%
2,786,528
08/12/2026
29.96
29.97
29.73
29.84
-0.10%
4,978,936
08/11/2026
30.16
30.31
29.87
29.87
-0.70%
2,818,678
08/10/2026
29.94
30.18
29.79
30.08
-0.46%
3,467,013
08/07/2026
30.27
30.30
29.99
30.22
-0.85%
5,506,094
08/06/2026
30.50
30.67
30.40
30.48
+0.26%
3,832,726
08/05/2026
30.44
30.50
30.31
30.40
+0.23%
6,591,377
08/04/2026
30.32
30.39
30.16
30.33
+0.23%
6,093,464
08/03/2026
30.30
30.52
30.06
30.26
+1.75%
4,193,184
08/03/2026
$0.25 Dividend
07/31/2026
29.83
29.94
29.67
29.74
-0.89%
7,714,983
07/30/2026
29.79
30.01
29.66
30.01
+1.68%
5,650,711
07/29/2026
29.71
29.87
29.48
29.51
-1.65%
14,659,799
07/28/2026
29.49
30.16
29.34
30.01
+1.24%
8,595,456
07/27/2026
29.75
29.90
29.51
29.64
+1.29%
3,664,640
07/24/2026
29.15
29.40
29.15
29.26
+0.92%
3,019,771
07/23/2026
28.91
29.02
28.80
29.00
-0.71%
3,621,083
07/22/2026
29.55
29.55
29.10
29.21
-2.00%
5,788,436
07/21/2026
29.73
30.10
29.62
29.80
+0.97%
8,310,067
07/20/2026
29.56
30.06
29.12
29.51
0.00%
12,524,336
07/18/2026
$0.45 Earnings
07/17/2026
29.58
29.78
29.32
29.51
+0.64%
6,981,973
07/16/2026
29.13
29.36
29.02
29.32
+0.58%
7,285,309
07/15/2026
28.97
29.33
28.96
29.16
+1.38%
5,562,880
07/14/2026
29.31
29.31
28.69
28.76
-0.89%
4,250,574
07/13/2026
28.95
29.21
28.93
29.02
+0.90%
4,440,046
07/10/2026
29.07
29.11
28.62
28.76
-0.41%
11,627,045
07/09/2026
28.74
28.93
28.65
28.88
+0.94%
9,044,906
07/08/2026
28.85
28.93
28.59
28.61
-2.83%
8,995,280
07/07/2026
29.56
29.85
29.33
29.44
-1.30%
8,201,170
07/06/2026
29.56
29.97
29.53
29.83
+2.00%
13,622,610
07/02/2026
29.24
29.26
28.98
29.24
+1.79%
5,109,648
07/01/2026
28.56
28.92
28.55
28.73
-0.21%
12,181,448
06/30/2026
28.95
29.07
28.74
28.79
-1.12%
5,678,125
06/29/2026
29.16
29.16
28.98
29.12
-0.64%
4,689,219
06/26/2026
28.82
29.35
28.82
29.30
+1.41%
5,475,158
06/25/2026
28.97
29.21
28.82
28.90
+0.48%
7,133,778
06/24/2026
28.57
28.86
28.53
28.76
+2.40%
7,532,954
06/23/2026
27.67
28.14
27.57
28.08
-0.74%
7,367,772
06/22/2026
27.92
28.42
27.83
28.29
+2.11%
10,880,926
06/18/2026
27.98
28.06
27.68
27.71
+0.18%
7,105,406
06/17/2026
27.90
28.02
27.58
27.66
-0.82%
5,923,773
06/16/2026
27.82
28.06
27.74
27.89
+1.11%
6,744,780
06/15/2026
27.69
27.93
27.55
27.58
+0.07%
6,026,089
06/12/2026
27.76
27.92
27.45
27.56
+1.20%
8,135,980
06/11/2026
26.92
27.28
26.85
27.23
+2.58%
9,503,539
06/10/2026
26.47
26.70
26.38
26.55
+1.83%
7,895,528
06/09/2026
26.44
26.44
25.88
26.07
+2.30%
12,085,531
06/08/2026
25.65
25.84
25.40
25.49
-0.96%
7,600,884
06/05/2026
25.92
26.06
25.65
25.73
-0.54%
7,512,746
06/04/2026
25.77
26.07
25.73
25.87
+2.31%
6,575,026
06/03/2026
25.34
25.65
25.25
25.29
+0.87%
7,594,902
06/02/2026
25.49
25.49
25.05
25.07
-1.83%
7,262,064
06/01/2026
25.61
25.86
25.49
25.54
-1.83%
7,296,958
05/29/2026
26.18
26.27
25.93
26.01
+0.23%
8,152,646
05/28/2026
25.72
26.08
25.49
25.95
+0.08%
4,598,134
05/27/2026
26.23
26.26
25.93
25.93
-0.30%
5,339,601
05/26/2026
26.18
26.26
26.01
26.01
+0.96%
4,023,949
05/22/2026
25.87
26.11
25.70
25.76
+0.35%
6,184,615
05/21/2026
25.31
25.77
25.09
25.67
+0.82%
12,946,409
05/20/2026
25.25
25.58
25.02
25.47
+1.70%
8,899,087
05/19/2026
25.33
25.36
24.96
25.04
-2.36%
9,558,315
05/18/2026
25.90
26.05
25.56
25.65
-0.73%
5,629,600
05/15/2026
25.76
25.84
25.62
25.83
-0.50%
3,961,682
05/14/2026
25.66
26.05
25.66
25.96
+1.95%
4,365,067
05/13/2026
25.42
25.71
25.41
25.47
-0.39%
8,101,937
05/12/2026
25.63
25.63
25.31
25.57
-1.23%
12,895,690
05/11/2026
26.18
26.24
25.85
25.88
-1.47%
6,395,913
05/08/2026
26.57
26.70
26.17
26.27
-0.93%
4,930,539
05/07/2026
26.60
26.68
26.46
26.52
-0.04%
7,228,080
05/06/2026
26.58
26.80
26.46
26.53
+2.81%
12,693,652
05/05/2026
25.90
25.90
25.73
25.80
-0.46%
6,889,135
05/04/2026
26.08
26.35
25.88
25.92
-1.06%
7,342,543
05/01/2026
26.46
26.53
26.19
26.20
-0.64%
3,712,177
04/30/2026
26.19
26.53
26.19
26.37
+0.11%
6,103,890
04/29/2026
26.64
26.65
26.29
26.34
-1.30%
7,688,848
04/28/2026
26.91
27.05
26.64
26.69
-2.29%
7,427,248
04/27/2026
27.20
27.41
27.20
27.31
-0.22%
6,710,170
04/24/2026
27.72
27.75
27.33
27.37
-1.60%
9,811,609
04/23/2026
28.07
28.14
27.64
27.82
-1.27%
8,520,407
04/22/2026
28.17
28.39
28.07
28.17
-0.91%
7,871,204
04/21/2026
28.93
29.06
28.37
28.43
-0.28%
8,268,101
04/20/2026
28.47
28.87
28.45
28.51
-0.17%
6,107,371
04/18/2026
$0.40 Earnings
04/17/2026
28.77
29.16
24.99
28.56
+1.48%
9,188,557
04/16/2026
28.34
28.44
28.12
28.14
-0.28%
7,433,593
04/15/2026
28.13
28.31
28.02
28.22
+0.60%
8,055,399
04/14/2026
27.83
28.09
27.73
28.05
+0.89%
8,099,544
04/13/2026
27.85
28.03
27.63
27.81
+1.12%
6,773,072
04/10/2026
27.72
27.89
27.49
27.50
+0.95%
4,435,866
04/09/2026
26.87
27.34
26.75
27.24
-0.15%
6,056,239
04/08/2026
27.60
27.69
27.23
27.28
+5.85%
7,223,227
04/07/2026
26.26
26.26
25.74
25.77
-0.27%
4,383,135
04/06/2026
25.48
25.90
25.48
25.84
+1.76%
5,859,715