IBN - ICICI BANK LTD
28.67
-0.080 -0.279%
Share volume: 8,271,921
Last Updated: 04-21-2026
Banking/Misc. Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$28.75
-0.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $29.17 | $29.17 | $29.31 | $29.31 | $28.61 | $28.61 | $28.67 | $28.67 | 8,271,921 | $8,271,921.00 |
| 04-20-2026 | $28.71 | $28.71 | $29.11 | $29.11 | $28.69 | $28.69 | $28.75 | $28.75 | 6,108,086 | $6,108,086.00 |
| 04-17-2026 | $29.01 | $29.01 | $29.40 | $29.40 | $25.20 | $25.20 | $28.80 | $28.80 | 9,188,557 | $9,188,557.00 |
| 04-16-2026 | $28.58 | $28.58 | $28.68 | $28.68 | $28.36 | $28.36 | $28.38 | $28.38 | 7,433,593 | $7,433,593.00 |
| 04-15-2026 | $28.37 | $28.37 | $28.55 | $28.55 | $28.25 | $28.25 | $28.46 | $28.46 | 8,055,399 | $8,055,399.00 |
| 04-14-2026 | $28.06 | $28.06 | $28.33 | $28.33 | $27.96 | $27.96 | $28.29 | $28.29 | 8,099,544 | $8,099,544.00 |
| 04-13-2026 | $28.08 | $28.08 | $28.26 | $28.26 | $27.87 | $27.87 | $28.04 | $28.04 | 6,773,371 | $6,773,371.00 |
| 04-10-2026 | $27.95 | $27.95 | $28.12 | $28.12 | $27.72 | $27.72 | $27.73 | $27.73 | 4,435,865 | $4,435,865.00 |
| 04-09-2026 | $27.10 | $27.10 | $27.57 | $27.57 | $26.97 | $26.97 | $27.47 | $27.47 | 6,056,649 | $6,056,649.00 |
| 04-08-2026 | $27.83 | $27.83 | $27.92 | $27.92 | $27.46 | $27.46 | $27.51 | $27.51 | 7,223,227 | $7,223,227.00 |