IBN
ICICI Bank Sp.ADR (IBN)
NYSE
$29.94-$0.005 (-0.02%)
Price as of Oct 22, 2026 7:30 PM EDT
  • N/A
    Market Cap
  • -3.04%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +6.78%
    Low Price$27.25
    High Price$29.99
  • 3 Months
    +2.52%
    Low Price$27.25
    High Price$30.58
  • 1 Year
    -3.04%
    Low Price$24.99
    High Price$31.51
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
29.47
29.99
29.46
29.94
+1.35%
6,021,018
10/21/2026
29.46
29.75
29.32
29.54
-1.14%
6,042,786
10/20/2026
29.67
29.99
29.35
29.88
+1.36%
5,807,800
10/19/2026
29.20
30.04
29.20
29.48
-1.70%
7,503,146
10/16/2026
29.77
30.25
29.66
29.99
+1.87%
7,055,497
10/15/2026
29.20
29.52
29.20
29.44
+4.14%
7,658,247
10/14/2026
28.11
28.35
27.97
28.27
-0.95%
5,968,067
10/13/2026
28.43
28.62
28.32
28.54
+1.75%
5,301,488
10/12/2026
27.85
28.11
27.85
28.05
+0.57%
2,818,229
10/09/2026
28.00
28.15
27.87
27.89
-0.04%
3,907,090
10/08/2026
27.72
27.99
27.52
27.90
+0.14%
6,359,851
10/07/2026
27.98
28.03
27.75
27.86
-0.57%
4,376,064
10/06/2026
27.86
28.11
27.83
28.02
+0.97%
3,363,838
10/05/2026
27.76
27.84
27.59
27.75
+1.13%
2,507,636
10/02/2026
27.57
27.57
27.22
27.44
-0.25%
4,737,532
10/01/2026
27.42
27.76
27.24
27.51
-0.15%
4,525,290
09/30/2026
27.50
27.66
27.31
27.55
+1.10%
4,946,612
09/29/2026
27.20
27.31
27.10
27.25
-0.18%
3,859,883
09/28/2026
27.29
27.51
27.07
27.30
-2.22%
5,367,044
09/25/2026
27.94
27.96
27.65
27.92
+0.14%
6,847,744
09/24/2026
27.92
28.02
27.81
27.88
-0.11%
4,315,216
09/23/2026
27.85
28.02
27.75
27.91
-0.46%
6,837,276
09/22/2026
28.18
28.31
27.86
28.04
-0.99%
5,352,410
09/21/2026
28.22
28.37
28.15
28.32
+0.60%
2,957,734
09/18/2026
27.96
28.15
27.95
28.15
-0.11%
4,215,472
09/17/2026
28.26
28.48
28.06
28.18
+0.11%
3,920,714
09/16/2026
28.54
28.65
28.06
28.15
-0.88%
3,650,692
09/15/2026
28.34
28.55
28.26
28.40
-2.94%
4,727,534
09/14/2026
29.31
29.44
29.08
29.26
-0.44%
4,094,006
09/11/2026
29.26
29.86
28.97
29.39
+1.87%
3,208,403
09/10/2026
28.81
29.04
28.76
28.85
-0.59%
4,827,117
09/09/2026
29.16
29.20
28.92
29.02
-1.73%
4,206,982
09/08/2026
30.07
30.09
29.42
29.53
-2.54%
6,600,737
09/04/2026
30.23
30.38
30.17
30.30
-0.72%
3,310,266
09/03/2026
30.67
30.67
30.36
30.52
-0.20%
5,296,459
09/02/2026
30.26
30.59
30.23
30.58
+1.29%
4,224,709
09/01/2026
30.11
30.39
30.07
30.19
-0.56%
3,880,702
08/31/2026
30.37
30.55
30.32
30.36
+1.61%
3,286,770
08/28/2026
29.93
30.06
29.87
29.88
+0.07%
5,319,820
08/27/2026
30.27
30.41
29.79
29.86
-0.96%
5,121,798
08/26/2026
30.40
30.65
30.12
30.15
-0.79%
9,706,053
08/25/2026
29.80
30.51
29.72
30.39
+2.53%
15,269,112
08/24/2026
29.60
29.73
29.29
29.64
-0.90%
3,799,420
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
29.14
29.40
29.14
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
29.20
-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
29.12
29.36
29.02
29.32
+0.58%
7,285,309
07/15/2026
28.97
29.33
28.96
29.15
+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
29.10
28.61
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
29.15
29.15
28.98
29.11
-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
29.20
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
27.97
28.06
27.68
27.71
+0.18%
7,105,406
06/17/2026
27.90
28.01
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
27.92
27.55
27.58
+0.07%
6,026,089
06/12/2026
27.76
27.92
27.44
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
25.64
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