ICICI Bank Limited Common Stock (IBN)
28.67
-0.17 (-0.59%)
ICICI Bank Ltd is a leading private sector bank in India, providing a diverse range of financial services to retail, corporate, and agricultural clients
The bank offers an extensive array of products, including savings and current accounts, loans, insurance, investment solutions, and wealth management services. With a focus on innovation and technology, ICICI Bank aims to enhance customer experience through digital banking and various online platforms. It plays a significant role in fostering economic growth by facilitating credit and financial inclusion across different segments of the economy.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 28.83 | 28.87 | 28.67 | 28.67 | 3,464,398 | 28.67 |
| 1/30/2025 | 28.87 | 28.87 | 28.76 | 28.84 | 2,697,844 | 28.84 |
| 1/29/2025 | 28.72 | 28.77 | 28.63 | 28.65 | 3,528,537 | 28.65 |
| 1/28/2025 | 28.66 | 28.87 | 28.61 | 28.86 | 3,961,941 | 28.86 |
| 1/27/2025 | 28.23 | 28.55 | 28.14 | 28.34 | 5,937,727 | 28.34 |
| 1/24/2025 | 28.00 | 28.19 | 27.94 | 27.96 | 4,635,213 | 27.96 |
| 1/23/2025 | 27.65 | 27.72 | 27.52 | 27.62 | 4,281,620 | 27.62 |
| 1/22/2025 | 27.62 | 27.64 | 27.47 | 27.55 | 9,354,709 | 27.55 |
| 1/21/2025 | 27.52 | 27.66 | 27.42 | 27.62 | 5,889,700 | 27.62 |
| 1/17/2025 | 28.27 | 28.37 | 28.08 | 28.17 | 3,820,287 | 28.17 |
| 1/16/2025 | 28.72 | 28.88 | 28.63 | 28.80 | 2,884,767 | 28.80 |
| 1/15/2025 | 28.79 | 28.84 | 28.57 | 28.68 | 2,671,447 | 28.68 |
| 1/14/2025 | 28.57 | 28.57 | 28.33 | 28.44 | 3,507,503 | 28.44 |
| 1/13/2025 | 28.24 | 28.36 | 28.14 | 28.31 | 2,596,642 | 28.31 |
| 1/10/2025 | 28.74 | 28.84 | 28.51 | 28.52 | 4,355,156 | 28.52 |
| 1/08/2025 | 29.35 | 29.36 | 29.09 | 29.23 | 1,825,920 | 29.23 |
| 1/07/2025 | 29.78 | 29.90 | 29.64 | 29.66 | 2,037,285 | 29.66 |
| 1/06/2025 | 29.49 | 29.74 | 29.43 | 29.56 | 5,660,235 | 29.56 |
| 1/03/2025 | 29.40 | 29.52 | 29.35 | 29.40 | 1,802,256 | 29.40 |
| 1/02/2025 | 29.94 | 29.98 | 29.73 | 29.81 | 2,294,377 | 29.81 |
| 12/31/2024 | 30.13 | 0.00 | 30.13 | 29.86 | 0 | 29.86 |
| 12/30/2024 | 30.16 | 30.23 | 30.05 | 30.13 | 1,474,464 | 30.13 |
| 12/27/2024 | 30.42 | 30.52 | 30.31 | 30.46 | 1,579,539 | 30.46 |
| 12/26/2024 | 30.32 | 30.55 | 30.30 | 30.51 | 1,125,197 | 30.51 |
| 12/24/2024 | 30.51 | 30.70 | 30.46 | 30.52 | 2,092,884 | 30.52 |
| 12/23/2024 | 30.30 | 30.52 | 30.17 | 30.49 | 3,101,711 | 30.49 |
| 12/20/2024 | 29.93 | 30.34 | 29.83 | 30.30 | 3,833,290 | 30.30 |
| 12/19/2024 | 30.20 | 30.24 | 29.99 | 30.13 | 2,129,304 | 30.13 |
| 12/18/2024 | 30.72 | 30.78 | 30.08 | 30.11 | 2,452,541 | 30.11 |
| 12/17/2024 | 31.10 | 31.17 | 30.92 | 30.99 | 6,102,012 | 30.99 |
| 12/16/2024 | 31.50 | 31.51 | 31.27 | 31.46 | 6,317,759 | 31.46 |
| 12/13/2024 | 31.49 | 31.49 | 31.09 | 31.21 | 3,286,943 | 31.21 |
| 12/12/2024 | 31.25 | 31.28 | 30.91 | 30.92 | 4,444,170 | 30.92 |
| 12/11/2024 | 31.19 | 31.34 | 31.10 | 31.19 | 2,887,377 | 31.19 |
| 12/10/2024 | 31.19 | 31.25 | 31.03 | 31.06 | 3,348,222 | 31.06 |
| 12/09/2024 | 31.25 | 31.59 | 31.03 | 31.04 | 3,897,878 | 31.04 |
| 12/06/2024 | 31.42 | 31.47 | 31.08 | 31.25 | 4,492,640 | 31.25 |
| 12/05/2024 | 31.56 | 32.14 | 31.46 | 31.90 | 9,124,872 | 31.90 |
| 12/04/2024 | 31.03 | 31.34 | 30.68 | 30.88 | 7,583,582 | 30.88 |
| 12/03/2024 | 30.77 | 30.97 | 30.67 | 30.92 | 4,079,270 | 30.92 |
| 12/02/2024 | 30.65 | 30.67 | 30.42 | 30.54 | 6,811,371 | 30.54 |
| 11/29/2024 | 30.62 | 30.69 | 30.41 | 30.55 | 3,612,837 | 30.55 |
| 11/27/2024 | 30.98 | 31.03 | 30.83 | 30.87 | 6,798,212 | 30.87 |
| 11/26/2024 | 31.00 | 31.10 | 30.91 | 31.01 | 3,873,328 | 31.01 |
| 11/25/2024 | 31.10 | 31.36 | 31.01 | 31.19 | 8,190,419 | 31.19 |
| 11/22/2024 | 30.15 | 30.83 | 30.15 | 30.76 | 7,565,501 | 30.76 |
| 11/21/2024 | 29.77 | 29.88 | 29.60 | 29.82 | 2,651,958 | 29.82 |
| 11/20/2024 | 29.78 | 29.86 | 29.68 | 29.73 | 4,548,276 | 29.73 |
| 11/19/2024 | 29.28 | 29.84 | 29.27 | 29.76 | 2,478,567 | 29.76 |
| 11/18/2024 | 29.50 | 29.82 | 29.48 | 29.75 | 5,995,058 | 29.75 |
| 11/15/2024 | 29.58 | 29.66 | 29.37 | 29.46 | 2,828,249 | 29.46 |
| 11/14/2024 | 29.64 | 29.70 | 29.42 | 29.63 | 2,736,546 | 29.63 |
| 11/13/2024 | 29.78 | 29.81 | 29.64 | 29.73 | 2,202,032 | 29.73 |
| 11/12/2024 | 29.97 | 30.08 | 29.85 | 29.95 | 4,150,369 | 29.95 |
| 11/11/2024 | 29.82 | 30.09 | 29.75 | 30.00 | 2,926,566 | 30.00 |
| 11/08/2024 | 29.86 | 29.92 | 29.68 | 29.82 | 2,979,449 | 29.82 |
| 11/07/2024 | 30.44 | 30.44 | 29.85 | 30.00 | 7,260,070 | 30.00 |
| 11/06/2024 | 31.10 | 31.10 | 30.55 | 30.90 | 3,523,229 | 30.90 |
| 11/05/2024 | 30.55 | 31.17 | 30.55 | 30.99 | 4,542,263 | 30.99 |
| 11/04/2024 | 30.31 | 30.47 | 30.18 | 30.19 | 6,186,525 | 30.19 |
| 11/01/2024 | 30.56 | 30.68 | 30.36 | 30.38 | 4,930,738 | 30.38 |