ICICI Bank Limited Common Stockのデータ

ICICI Bank Limited Common Stockの基本情報

名前 ICICI Bank Limited Common Stock
ティッカー IBN
India
上場年 nan
セクター Finance

ICICI Bank Limited Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.47 18.04 18.41 18.12 8958700.0 18.12
2021-02-12 18.31 17.92 17.95 18.1 10645000.0 18.1
2021-02-11 17.66 17.47 17.66 17.55 9379300.0 17.55
2021-02-10 17.69 17.46 17.66 17.61 16946100.0 17.61
2021-02-09 17.74 17.51 17.54 17.72 13692300.0 17.72
2021-02-08 17.67 17.49 17.59 17.65 14241800.0 17.65
2021-02-05 17.56 17.1 17.1 17.56 12043200.0 17.56
2021-02-04 17.35 17.16 17.3 17.35 5981000.0 17.35
2021-02-03 17.44 17.12 17.34 17.24 9514500.0 17.24
2021-02-02 17.46 17.11 17.16 17.34 15044100.0 17.34
2021-02-01 17.0 16.6 16.7 17.0 16938000.0 17.0
2021-01-29 15.14 14.85 14.98 15.1 16391000.0 15.1
2021-01-28 14.98 14.62 14.65 14.94 10671700.0 14.94
2021-01-27 14.48 14.2 14.48 14.32 12450600.0 14.32
2021-01-26 14.88 14.61 14.74 14.87 7875200.0 14.87
2021-01-25 14.97 14.62 14.95 14.8 7454900.0 14.8
2021-01-22 15.04 14.68 14.77 14.97 12459100.0 14.97
2021-01-21 15.39 15.21 15.28 15.32 11810500.0 15.32
2021-01-20 15.33 15.16 15.19 15.32 5532000.0 15.32
2021-01-19 15.11 14.92 15.1 15.08 6197200.0 15.08
2021-01-15 15.0 14.81 14.92 14.97 5938100.0 14.97
2021-01-14 15.23 15.08 15.2 15.14 4537100.0 15.14
2021-01-13 15.34 15.12 15.31 15.28 6247700.0 15.28
2021-01-12 15.21 14.94 14.94 15.21 15854600.0 15.21
2021-01-11 14.95 14.82 14.89 14.87 5127400.0 14.87
2021-01-08 15.01 14.82 14.98 14.98 6407200.0 14.98
2021-01-07 14.98 14.81 14.9 14.89 14000400.0 14.89
2021-01-06 15.23 15.0 15.06 15.16 13355100.0 15.16
2021-01-05 14.9 14.73 14.73 14.8 6422500.0 14.8
2021-01-04 14.79 14.39 14.69 14.44 9199800.0 14.44
2020-12-31 14.88 14.7 14.78 14.86 5189500.0 14.86
2020-12-30 14.71 14.56 14.56 14.66 11739400.0 14.66
2020-12-29 14.72 14.46 14.51 14.56 13230900.0 14.56
2020-12-28 14.35 14.17 14.22 14.26 9931300.0 14.26
2020-12-24 14.08 13.96 14.08 13.99 2111100.0 13.99
2020-12-23 13.93 13.77 13.78 13.87 5721800.0 13.87
2020-12-22 13.74 13.63 13.74 13.66 5418900.0 13.66
2020-12-21 13.73 13.44 13.52 13.68 9328800.0 13.68
2020-12-18 14.2 14.1 14.17 14.12 7027700.0 14.12
2020-12-17 14.13 14.03 14.13 14.08 5458200.0 14.08
2020-12-16 14.17 14.01 14.16 14.17 8070300.0 14.17
2020-12-15 14.35 14.16 14.2 14.33 5813700.0 14.33
2020-12-14 14.51 14.27 14.42 14.29 8314300.0 14.29
2020-12-11 14.16 14.04 14.05 14.1 5953600.0 14.1
2020-12-10 13.92 13.77 13.88 13.91 7201700.0 13.91
2020-12-09 14.06 13.88 14.01 13.97 8892700.0 13.97
2020-12-08 13.93 13.76 13.87 13.87 5327700.0 13.87
2020-12-07 14.04 13.75 13.86 13.95 10189100.0 13.95
2020-12-04 13.85 13.68 13.73 13.83 13221800.0 13.83
2020-12-03 13.36 13.13 13.3 13.16 11117300.0 13.16
2020-12-02 13.37 13.08 13.17 13.27 7203100.0 13.27
2020-12-01 13.45 13.24 13.26 13.39 9956600.0 13.39
2020-11-30 12.93 12.78 12.92 12.86 7213900.0 12.86
2020-11-27 13.19 12.95 13.07 13.0 5301400.0 13.0
2020-11-25 13.04 12.86 12.95 13.0 8772200.0 13.0
2020-11-24 13.23 13.07 13.11 13.2 10485700.0 13.2
2020-11-23 12.85 12.7 12.77 12.81 8859200.0 12.81
2020-11-20 13.13 12.9 13.05 12.95 5645500.0 12.95
2020-11-19 13.1 12.95 13.04 13.03 8964600.0 13.03
2020-11-18 13.65 13.26 13.54 13.27 14964100.0 13.27
2020-11-17 13.48 13.21 13.21 13.43 21519600.0 13.43
2020-11-16 13.53 13.37 13.43 13.45 4570000.0 13.45
2020-11-13 13.18 12.99 13.14 13.18 4627300.0 13.18
2020-11-12 12.98 12.8 12.94 12.87 6766400.0 12.87
2020-11-11 13.28 13.12 13.28 13.2 5018200.0 13.2
2020-11-10 13.35 13.15 13.29 13.25 6946000.0 13.25
2020-11-09 13.89 13.22 13.29 13.44 22308500.0 13.44
2020-11-06 12.22 11.98 12.2 12.13 7673500.0 12.13
2020-11-05 12.14 11.94 11.96 12.1 8703800.0 12.1
2020-11-04 12.13 11.8 11.8 12.0 10282300.0 12.0
2020-11-03 12.28 11.96 12.22 11.97 5764500.0 11.97
2020-11-02 11.59 11.24 11.27 11.56 13526200.0 11.56
2020-10-30 10.68 10.47 10.62 10.55 8126300.0 10.55
2020-10-29 10.71 10.55 10.68 10.67 7976300.0 10.67
2020-10-28 10.79 10.51 10.74 10.56 6605300.0 10.56
2020-10-27 11.28 11.1 11.19 11.16 4422000.0 11.16
2020-10-26 11.12 10.95 11.12 11.08 4634500.0 11.08
2020-10-23 11.51 11.42 11.46 11.47 4515000.0 11.47
2020-10-22 11.4 11.26 11.35 11.35 6458500.0 11.35
2020-10-21 11.5 11.41 11.46 11.46 4162400.0 11.46
2020-10-20 11.43 11.3 11.35 11.38 3764400.0 11.38
2020-10-19 11.47 11.29 11.43 11.29 5878500.0 11.29
2020-10-16 10.98 10.87 10.89 10.96 3457400.0 10.96
2020-10-15 10.87 10.71 10.76 10.87 6166100.0 10.87
2020-10-14 11.24 11.1 11.1 11.13 6527800.0 11.13
2020-10-13 10.87 10.78 10.86 10.87 3921400.0 10.87
2020-10-12 11.07 11.0 11.01 11.05 9956200.0 11.05
2020-10-09 11.16 10.97 11.08 11.04 5763000.0 11.04
2020-10-08 10.9 10.7 10.74 10.81 8090800.0 10.81
2020-10-07 10.66 10.5 10.52 10.63 5311300.0 10.63
2020-10-06 10.59 10.38 10.53 10.39 9058700.0 10.39
2020-10-05 10.47 10.28 10.28 10.45 6279000.0 10.45
2020-10-02 10.33 10.05 10.08 10.24 6423800.0 10.24
2020-10-01 10.28 10.11 10.11 10.25 3202900.0 10.25
2020-09-30 9.89 9.7 9.76 9.83 4201900.0 9.83
2020-09-29 9.88 9.77 9.84 9.85 4770100.0 9.85
2020-09-28 9.94 9.81 9.9 9.82 5601800.0 9.82
2020-09-25 9.61 9.39 9.48 9.6 5406200.0 9.6
2020-09-24 9.4 9.16 9.2 9.3 10857400.0 9.3
2020-09-23 9.68 9.48 9.68 9.49 6242800.0 9.49
2020-09-22 9.77 9.58 9.76 9.73 5540900.0 9.73
2020-09-21 9.71 9.45 9.6 9.71 7874200.0 9.71
2020-09-18 10.09 9.96 10.07 10.04 5206100.0 10.04
2020-09-17 10.13 10.01 10.06 10.1 4636300.0 10.1
2020-09-16 10.35 10.19 10.23 10.21 5863100.0 10.21
2020-09-15 10.23 10.11 10.15 10.17 6518300.0 10.17
2020-09-14 10.04 9.9 10.04 9.96 5240200.0 9.96
2020-09-11 10.2 10.0 10.15 10.1 6941100.0 10.1
2020-09-10 10.32 10.04 10.28 10.05 4913000.0 10.05
2020-09-09 10.27 10.12 10.16 10.18 13596400.0 10.18
2020-09-08 10.35 10.13 10.19 10.22 6486500.0 10.22
2020-09-04 10.45 10.04 10.44 10.32 12346100.0 10.32
2020-09-03 10.69 10.31 10.65 10.41 12556000.0 10.41
2020-09-02 10.88 10.69 10.84 10.85 5141000.0 10.85
2020-09-01 10.92 10.77 10.85 10.88 5619000.0 10.88
2020-08-31 10.79 10.67 10.78 10.74 6605700.0 10.74
2020-08-28 11.28 11.14 11.17 11.24 8669100.0 11.24
2020-08-27 10.79 10.6 10.65 10.68 19350700.0 10.68
2020-08-26 10.69 10.43 10.69 10.53 12164600.0 10.53
2020-08-25 10.69 10.43 10.53 10.68 10640800.0 10.68
2020-08-24 10.52 10.37 10.42 10.38 10034400.0 10.38
2020-08-21 10.18 9.99 10.09 10.17 13851500.0 10.17
2020-08-20 10.08 9.87 9.9 10.05 8027800.0 10.05
2020-08-19 10.19 10.03 10.15 10.05 7421700.0 10.05
2020-08-18 10.24 10.02 10.08 10.22 23239400.0 10.22
2020-08-17 9.94 9.68 9.79 9.92 14388700.0 9.92
2020-08-14 9.91 9.75 9.84 9.76 5787800.0 9.76
2020-08-13 10.14 10.01 10.04 10.08 6891600.0 10.08
2020-08-12 10.12 9.99 10.02 10.11 7655600.0 10.11
2020-08-11 10.19 9.89 9.96 10.14 10476600.0 10.14
2020-08-10 10.14 9.75 9.78 9.96 7906400.0 9.96
2020-08-07 9.65 9.53 9.59 9.62 3706900.0 9.62
2020-08-06 9.69 9.5 9.58 9.62 5306200.0 9.62
2020-08-05 9.55 9.45 9.53 9.49 4020300.0 9.49
2020-08-04 9.52 9.34 9.45 9.38 5496000.0 9.38
2020-08-03 9.33 9.22 9.32 9.3 5103300.0 9.3
2020-07-31 9.39 9.25 9.39 9.39 6463600.0 9.39
2020-07-30 9.37 9.2 9.31 9.35 5972300.0 9.35
2020-07-29 9.57 9.48 9.55 9.56 5353000.0 9.56
2020-07-28 9.63 9.49 9.6 9.56 9919800.0 9.56
2020-07-27 9.9 9.64 9.69 9.85 10192000.0 9.85
2020-07-24 10.31 10.13 10.2 10.28 2656500.0 10.28
2020-07-23 10.65 10.31 10.65 10.35 4737200.0 10.35
2020-07-22 10.45 10.27 10.33 10.4 8473300.0 10.4
2020-07-21 10.68 10.34 10.34 10.6 16445600.0 10.6
2020-07-20 10.07 9.64 9.66 10.02 8754200.0 10.02
2020-07-17 9.53 9.39 9.51 9.4 3525300.0 9.4
2020-07-16 9.29 9.21 9.29 9.26 4644200.0 9.26
2020-07-15 9.48 9.36 9.44 9.39 3956500.0 9.39
2020-07-14 9.35 9.17 9.23 9.32 4403700.0 9.32
2020-07-13 9.58 9.38 9.47 9.43 5663200.0 9.43
2020-07-10 9.74 9.5 9.59 9.72 3295300.0 9.72
2020-07-09 9.9 9.63 9.88 9.74 5065200.0 9.74
2020-07-08 9.97 9.76 9.81 9.89 3583900.0 9.89
2020-07-07 10.09 9.87 9.96 9.91 5144700.0 9.91
2020-07-06 9.79 9.63 9.74 9.79 5201200.0 9.79
2020-07-02 9.76 9.57 9.76 9.63 4224400.0 9.63
2020-07-01 9.71 9.5 9.52 9.6 6416200.0 9.6
2020-06-30 9.34 9.16 9.26 9.29 5929900.0 9.29
2020-06-29 9.16 8.99 9.04 9.12 3734000.0 9.12
2020-06-26 9.24 8.98 9.2 9.05 6352600.0 9.05
2020-06-25 9.38 9.16 9.16 9.38 5405400.0 9.38
2020-06-24 9.32 9.02 9.32 9.16 7384200.0 9.16
2020-06-23 10.03 9.81 9.93 9.86 7451000.0 9.86
2020-06-22 9.69 9.53 9.53 9.63 5143900.0 9.63
2020-06-19 9.68 9.43 9.62 9.47 11403500.0 9.47
2020-06-18 9.34 9.12 9.13 9.24 6117100.0 9.24
2020-06-17 9.03 8.91 9.03 8.98 3536300.0 8.98
2020-06-16 9.2 8.91 9.09 8.96 8046200.0 8.96
2020-06-15 8.96 8.57 8.71 8.91 4483000.0 8.91
2020-06-12 9.07 8.76 9.02 9.0 8696600.0 9.0
2020-06-11 8.92 8.57 8.9 8.67 9410600.0 8.67
2020-06-10 9.52 9.32 9.41 9.37 9034200.0 9.37
2020-06-09 9.44 9.14 9.4 9.23 10466400.0 9.23
2020-06-08 9.78 9.55 9.77 9.69 7204800.0 9.69
2020-06-05 9.88 9.61 9.64 9.77 12801400.0 9.77
2020-06-04 9.4 9.26 9.37 9.31 12362800.0 9.31
2020-06-03 9.9 9.6 9.7 9.78 16876300.0 9.78
2020-06-02 9.59 9.19 9.19 9.55 18583300.0 9.55
2020-06-01 9.02 8.85 8.86 8.92 6877500.0 8.92
2020-05-29 8.73 8.54 8.57 8.7 7493400.0 8.7
2020-05-28 8.67 8.47 8.67 8.48 8235100.0 8.48
2020-05-27 8.55 8.33 8.5 8.51 13162400.0 8.51
2020-05-26 8.0 7.84 7.9 7.9 14744100.0 7.9
2020-05-22 7.79 7.66 7.79 7.76 6015400.0 7.76
2020-05-21 8.15 7.95 8.1 7.98 5946200.0 7.98
2020-05-20 8.3 8.06 8.06 8.17 6557200.0 8.17
2020-05-19 8.12 7.85 8.12 7.88 7229400.0 7.88
2020-05-18 8.36 8.11 8.24 8.19 10851300.0 8.19
2020-05-15 8.51 8.29 8.43 8.46 6064900.0 8.46
2020-05-14 8.77 8.25 8.56 8.71 8499700.0 8.71
2020-05-13 9.07 8.73 8.98 8.76 10795100.0 8.76
2020-05-12 9.24 8.41 8.49 9.01 14614000.0 9.01
2020-05-11 8.6 8.28 8.6 8.35 8396200.0 8.35
2020-05-08 9.04 8.82 8.92 9.02 3246100.0 9.02
2020-05-07 8.95 8.81 8.87 8.85 4594200.0 8.85
2020-05-06 9.03 8.78 9.03 8.78 6956100.0 8.78
2020-05-05 9.01 8.74 8.79 8.84 8254500.0 8.84
2020-05-04 9.08 8.84 9.0 8.96 8276200.0 8.96
2020-05-01 9.51 9.3 9.33 9.36 6043200.0 9.36
2020-04-30 10.05 9.61 9.95 9.76 8074600.0 9.76
2020-04-29 10.19 9.69 9.69 10.14 13180500.0 10.14
2020-04-28 9.61 9.21 9.56 9.26 7590600.0 9.26
2020-04-27 9.25 8.94 8.99 9.23 5490400.0 9.23
2020-04-24 8.93 8.62 8.9 8.72 6203400.0 8.72
2020-04-23 9.36 9.01 9.26 9.04 6928000.0 9.04
2020-04-22 9.06 8.69 8.71 9.0 13019900.0 9.0
2020-04-21 8.67 8.34 8.54 8.47 10846000.0 8.47
2020-04-20 9.38 9.11 9.27 9.21 7430000.0 9.21
2020-04-17 9.73 9.41 9.61 9.53 13040400.0 9.53
2020-04-16 8.94 8.73 8.83 8.77 10295800.0 8.77
2020-04-15 8.67 8.43 8.54 8.56 6811200.0 8.56
2020-04-14 9.21 8.93 9.04 9.04 10215100.0 9.04
2020-04-13 8.92 8.63 8.87 8.9 17301700.0 8.9
2020-04-09 9.3 8.89 8.9 9.04 11342700.0 9.04
2020-04-08 8.69 8.19 8.19 8.64 12066500.0 8.64
2020-04-07 8.64 8.2 8.39 8.3 11693400.0 8.3
2020-04-06 8.16 7.62 7.76 8.03 19217800.0 8.03
2020-04-03 7.42 7.15 7.29 7.23 9946600.0 7.23
2020-04-02 7.91 7.6 7.76 7.87 13482400.0 7.87
2020-04-01 8.02 7.65 8.0 7.72 9404500.0 7.72
2020-03-31 8.61 8.31 8.33 8.5 8525700.0 8.5
2020-03-30 8.45 8.1 8.2 8.41 9858600.0 8.41
2020-03-27 8.74 8.28 8.47 8.62 12414000.0 8.62
2020-03-26 8.88 8.33 8.33 8.88 14786400.0 8.88
2020-03-25 8.18 7.67 7.67 7.98 20470100.0 7.98
2020-03-24 7.57 6.91 7.3 7.14 24071400.0 7.14
2020-03-23 7.46 6.86 7.38 6.9 23255100.0 6.9
2020-03-20 8.54 7.84 8.43 8.02 18693200.0 8.02
2020-03-19 8.77 8.01 8.69 8.01 16434100.0 8.01
2020-03-18 9.39 8.7 9.0 9.14 9505600.0 9.14
2020-03-17 10.35 9.58 9.77 9.97 13581200.0 9.97
2020-03-16 10.48 9.71 10.05 10.28 9052100.0 10.28
2020-03-13 12.02 11.13 12.02 11.38 14526000.0 11.38
2020-03-12 11.06 10.0 11.0 10.45 22784700.0 10.45
2020-03-11 12.5 11.94 12.33 11.99 13315400.0 11.99
2020-03-10 12.52 12.06 12.29 12.48 9174400.0 12.48
2020-03-09 12.13 11.74 11.9 11.97 9709200.0 11.97
2020-03-06 12.94 12.66 12.93 12.91 9525700.0 12.91
2020-03-05 13.48 12.96 13.47 13.05 14304100.0 13.05
2020-03-04 13.85 13.47 13.84 13.58 14919200.0 13.58
2020-03-03 14.33 13.83 14.09 13.92 9920600.0 13.92
2020-03-02 14.11 13.8 13.81 14.11 6608900.0 14.11
2020-02-28 13.91 13.52 13.58 13.87 12708600.0 13.87
2020-02-27 14.28 14.01 14.19 14.08 7550800.0 14.08
2020-02-26 14.69 14.38 14.53 14.44 9065400.0 14.44
2020-02-25 14.68 14.4 14.66 14.42 8177600.0 14.42
2020-02-24 14.63 14.37 14.46 14.4 9600400.0 14.4
2020-02-21 15.18 15.04 15.16 15.05 3330900.0 15.05
2020-02-20 15.22 15.07 15.16 15.16 4689000.0 15.16
2020-02-19 15.26 15.13 15.26 15.16 4374500.0 15.16
2020-02-18 15.12 15.01 15.01 15.07 3532900.0 15.07