IBN
ICICI Bank Sp.ADR (IBN)
NYSE
$28.34-$0.19 (-0.67%)
Price as of Jun 23, 2026 4:15 PM EDT
  • N/A
    Market Cap
  • -12.16%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +9.82%
    Low Price$25.28
    High Price$28.53
  • 3 Months
    +9.39%
    Low Price$25.20
    High Price$28.80
  • 1 Year
    -12.16%
    Low Price$25.20
    High Price$34.41
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
28.15
28.66
28.06
28.53
+2.11%
10,880,926
06/18/2026
28.21
28.30
27.91
27.94
+0.18%
7,105,406
06/17/2026
28.13
28.25
27.82
27.89
-0.82%
5,923,773
06/16/2026
28.05
28.30
27.98
28.12
+1.11%
6,744,780
06/15/2026
27.92
28.16
27.79
27.81
+0.07%
6,026,089
06/12/2026
27.99
28.15
27.68
27.79
+1.20%
8,135,980
06/11/2026
27.15
27.51
27.08
27.46
+2.58%
9,503,539
06/10/2026
26.69
26.92
26.60
26.77
+1.83%
7,895,528
06/09/2026
26.66
26.66
26.10
26.29
+2.30%
12,085,531
06/08/2026
25.86
26.06
25.62
25.70
-0.96%
7,600,884
06/05/2026
26.14
26.28
25.87
25.95
-0.54%
7,512,746
06/04/2026
25.99
26.29
25.95
26.09
+2.31%
6,575,026
06/03/2026
25.55
25.86
25.46
25.50
+0.87%
7,594,902
06/02/2026
25.70
25.70
25.26
25.28
-1.83%
7,262,064
06/01/2026
25.82
26.08
25.70
25.75
-1.83%
7,296,958
05/29/2026
26.40
26.49
26.15
26.23
+0.23%
8,152,646
05/28/2026
25.94
26.30
25.70
26.17
+0.08%
4,598,134
05/27/2026
26.45
26.48
26.15
26.15
-0.30%
5,339,601
05/26/2026
26.40
26.48
26.23
26.23
+0.96%
4,023,949
05/22/2026
26.09
26.33
25.92
25.98
+0.35%
6,184,615
05/21/2026
25.52
25.99
25.30
25.89
+0.82%
12,946,409
05/20/2026
25.46
25.79
25.23
25.68
+1.70%
8,899,087
05/19/2026
25.54
25.57
25.17
25.25
-2.36%
9,558,315
05/18/2026
26.12
26.27
25.77
25.86
-0.73%
5,629,600
05/15/2026
25.98
26.06
25.84
26.05
-0.50%
3,961,682
05/14/2026
25.88
26.27
25.88
26.18
+1.95%
4,365,067
05/13/2026
25.63
25.93
25.62
25.68
-0.39%
8,101,937
05/12/2026
25.84
25.84
25.53
25.78
-1.23%
12,895,690
05/11/2026
26.40
26.46
26.07
26.10
-1.47%
6,395,913
05/08/2026
26.79
26.92
26.39
26.49
-0.93%
4,930,539
05/07/2026
26.82
26.90
26.69
26.74
-0.04%
7,228,080
05/06/2026
26.80
27.02
26.68
26.75
+2.81%
12,693,652
05/05/2026
26.12
26.12
25.95
26.02
-0.46%
6,889,135
05/04/2026
26.30
26.57
26.10
26.14
-1.06%
7,342,543
05/01/2026
26.68
26.75
26.41
26.42
-0.64%
3,712,177
04/30/2026
26.41
26.75
26.41
26.59
+0.11%
6,103,890
04/29/2026
26.86
26.87
26.51
26.56
-1.30%
7,688,848
04/28/2026
27.14
27.28
26.86
26.91
-2.29%
7,427,248
04/27/2026
27.43
27.64
27.43
27.54
-0.22%
6,710,170
04/24/2026
27.95
27.98
27.56
27.60
-1.60%
9,811,609
04/23/2026
28.31
28.38
27.87
28.05
-1.27%
8,520,407
04/22/2026
28.41
28.63
28.31
28.41
-0.91%
7,871,204
04/21/2026
29.17
29.31
28.61
28.67
-0.28%
8,268,101
04/20/2026
28.71
29.11
28.69
28.75
-0.17%
6,107,371
04/18/2026
$0.40 Earnings
04/17/2026
29.01
29.40
25.20
28.80
+1.48%
9,188,557
04/16/2026
28.58
28.68
28.36
28.38
-0.28%
7,433,593
04/15/2026
28.37
28.55
28.25
28.46
+0.60%
8,055,399
04/14/2026
28.06
28.33
27.96
28.29
+0.89%
8,099,544
04/13/2026
28.08
28.26
27.87
28.04
+1.12%
6,773,072
04/10/2026
27.95
28.12
27.72
27.73
+0.95%
4,435,866
04/09/2026
27.10
27.57
26.97
27.47
-0.15%
6,056,239
04/08/2026
27.83
27.92
27.46
27.51
+5.85%
7,223,227
04/07/2026
26.48
26.48
25.96
25.99
-0.27%
4,383,135
04/06/2026
25.69
26.12
25.69
26.06
+1.76%
5,859,715
04/02/2026
25.46
25.89
25.34
25.61
-0.43%
5,427,863
04/01/2026
25.87
25.91
25.60
25.72
-0.69%
5,222,315
03/31/2026
25.49
25.93
25.30
25.90
+2.78%
6,502,562
03/30/2026
25.10
25.43
25.08
25.20
-0.40%
6,452,964
03/27/2026
25.83
25.86
25.28
25.30
-2.43%
5,049,355
03/26/2026
26.00
26.26
25.90
25.93
-1.41%
3,435,393
03/25/2026
26.71
26.73
26.24
26.30
+1.04%
6,930,946
03/24/2026
26.11
26.40
25.99
26.03
-1.59%
8,726,568
03/23/2026
26.45
26.78
26.25
26.45
+1.42%
7,862,438
03/20/2026
26.48
26.59
26.05
26.08
-2.90%
6,340,579
03/19/2026
26.31
26.98
26.31
26.86
+1.17%
7,578,007
03/18/2026
27.28
27.35
26.51
26.55
-3.17%
9,279,539
03/17/2026
27.72
27.72
27.34
27.42
+0.18%
10,297,685
03/16/2026
27.19
27.51
27.08
27.37
+2.97%
5,322,643
03/13/2026
26.98
27.04
26.58
26.58
-0.89%
6,633,275
03/12/2026
27.02
27.16
26.82
26.82
-1.69%
8,653,054
03/11/2026
27.77
28.06
27.09
27.28
-2.75%
10,172,559
03/10/2026
28.25
28.47
28.04
28.05
+0.11%
5,387,495
03/09/2026
27.60
28.05
27.32
28.02
-0.64%
5,757,918
03/06/2026
28.29
28.45
28.05
28.20
-1.98%
5,598,388
03/05/2026
29.40
29.46
28.63
28.77
-2.64%
10,294,545
03/04/2026
29.59
29.65
29.39
29.55
-0.17%
3,932,942
03/03/2026
29.52
29.68
29.05
29.60
-2.05%
5,515,459
03/02/2026
29.85
30.27
29.81
30.22
-0.95%
4,225,142
02/27/2026
30.41
30.52
30.30
30.51
-0.78%
3,663,078
02/26/2026
30.89
31.00
30.66
30.75
-0.65%
3,405,250
02/25/2026
30.87
31.22
30.87
30.95
+0.68%
3,166,768
02/24/2026
30.52
30.75
30.25
30.74
+0.46%
3,572,704
02/23/2026
30.85
31.04
30.60
30.60
-1.03%
4,230,250
02/20/2026
30.54
31.13
30.41
30.92
+1.58%
6,756,937
02/19/2026
30.44
30.46
30.27
30.44
-1.55%
3,429,854
02/18/2026
30.85
31.08
30.85
30.92
-0.03%
3,107,772
02/17/2026
31.03
31.16
30.89
30.93
+1.01%
2,932,656
02/13/2026
31.11
31.17
30.52
30.62
-2.05%
5,392,895
02/12/2026
31.50
31.68
31.25
31.26
+0.45%
5,382,872
02/11/2026
31.01
31.23
30.97
31.12
-0.10%
6,062,571
02/10/2026
30.87
31.32
30.86
31.15
+1.33%
5,024,246
02/09/2026
30.64
30.84
30.47
30.74
-1.41%
3,868,517
02/06/2026
30.96
31.21
30.93
31.18
+0.97%
4,029,785
02/05/2026
30.73
30.98
30.57
30.88
-0.13%
6,141,971
02/04/2026
30.90
31.09
30.84
30.92
+1.51%
7,130,955
02/03/2026
30.75
31.19
30.46
30.46
-0.94%
9,181,969
02/02/2026
29.23
30.78
29.15
30.75
+4.98%
12,751,763
01/30/2026
29.50
29.50
29.14
29.29
-1.61%
4,686,038
01/29/2026
29.81
29.87
29.61
29.77
+0.64%
8,922,468