IBN | ICICI Bank Sp.ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

ICICI Bank Sp.ADR (IBN)

NYSE

$34.58+$0.19 (+0.54%)

Price as of Nov 13, 2026 1:44 PM EST

N/A
Market Cap
11.98%
1-Year Change
Banks - Regional
Industry

1 Month
+22.60%

Low Price$28.27

High Price$34.88
3 Months
+15.25%

Low Price$27.25

High Price$34.88
1 Year
+11.98%

Low Price$24.99

High Price$34.88

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	34.75	35.00	34.38	34.39	-1.01%	6,729,379
11/11/2026	34.27	34.76	34.17	34.74	-0.40%	6,836,975
11/10/2026	34.70	34.95	34.55	34.88	+1.25%	6,329,506
11/09/2026	34.25	34.67	34.22	34.45	+1.65%	8,489,910
11/06/2026	33.41	34.08	33.40	33.89	+4.18%	12,570,946
11/05/2026	32.44	32.59	31.82	32.53	+4.06%	20,773,802
11/04/2026	30.51	31.45	30.49	31.26	+3.75%	7,563,285
11/03/2026	30.30	30.69	30.06	30.13	+0.23%	9,285,905
11/02/2026	29.55	30.38	29.39	30.06	+2.07%	10,738,583
10/30/2026	29.36	29.55	29.31	29.45	+1.10%	6,354,701
10/29/2026	29.04	29.14	28.92	29.13	+1.50%	3,689,724
10/28/2026	28.88	28.91	28.60	28.70	-0.76%	7,159,172
10/27/2026	29.99	29.99	28.92	28.92	-1.23%	4,529,444
10/26/2026	29.50	29.58	29.19	29.28	-0.61%	4,786,218
10/23/2026	29.53	29.73	29.34	29.46	-1.60%	4,797,114
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
10/17/2026	$0.47 Earnings
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