ICICI Bank Stock Price History (NYSE:IBN)

Add to My Stocks
$7.68 $0.1 (1.32%) IBN stock closing price Dec 02, 2016 (Closing)

We provide 10 years stock price history for free. You can download ICICI Bank stock price data here. Daily open, high, low, and end of day closing price for the company, along with ICICI Bank price earnings ratio, and the price to sales ratio are available in this historical stock price data. The ICICI Bank stock price history chart shows that the stock price reached a high of 14.58 on 10 Jan, 2008, and a low of 1.99 on 10 Jan, 2008 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-027.637.727.617.68536473016.341.98
2016-12-017.687.687.557.58721121216.131.95
2016-11-307.847.967.847.841344716116.682.02
2016-11-297.497.567.477.53824583616.021.94
2016-11-257.727.777.657.73315688016.451.99
2016-11-237.747.767.687.73387669416.451.99
2016-11-227.757.797.667.78692985716.552.00
2016-11-217.767.787.677.74643005016.471.99
2016-11-187.857.857.697.76337100116.512.00
2016-11-177.887.927.807.821191040316.642.01
2016-11-167.897.897.687.711610212516.401.98
2016-11-158.038.178.028.15757328917.342.10
2016-11-148.248.288.008.04828685017.112.07
2016-11-118.228.248.088.241098431017.532.31
2016-11-108.718.808.518.53926815118.152.39
2016-11-098.528.618.468.581154011918.262.40
2016-11-088.268.458.148.201979288817.452.30
2016-11-078.408.708.398.621679691218.342.42
2016-11-048.078.228.048.09536523617.212.27
2016-11-038.138.238.108.14784352317.322.28
2016-11-028.218.228.108.151136077017.342.28
2016-11-018.288.348.258.311173342417.682.33
2016-10-318.298.338.268.29463021917.642.32
2016-10-288.308.378.258.351023847417.772.34
2016-10-278.448.508.418.421165580917.922.36
2016-10-268.338.448.318.401360164217.872.35
2016-10-258.608.648.498.541928297218.172.39
2016-10-248.408.738.398.703419488418.512.44
2016-10-218.198.338.168.301801868217.662.33
2016-10-208.218.298.208.241173516317.532.31
2016-10-197.958.067.917.981306280216.982.24
2016-10-187.998.127.968.113761546817.262.27
2016-10-177.657.697.577.621371083916.212.14
2016-10-147.267.377.247.27866067415.472.04
2016-10-137.187.207.077.151245243815.212.00
2016-10-127.447.507.327.372180115615.682.07
2016-10-117.477.527.417.44791100415.832.09
2016-10-107.497.547.457.50354667515.962.10
2016-10-077.487.547.427.50598927215.962.10
2016-10-067.547.547.427.45913286815.852.09
2016-10-057.667.737.657.70477746716.382.16
2016-10-047.667.777.667.69653801816.362.16
2016-10-037.607.647.547.60919755316.172.13
2016-09-307.517.567.427.471722756815.892.09
2016-09-297.507.587.297.411547767815.772.08
2016-09-287.847.877.777.87708083716.752.21
2016-09-277.797.867.737.81457129316.622.19
2016-09-267.847.897.807.81579032916.622.19
2016-09-238.048.047.907.971261476716.962.23
2016-09-228.198.298.168.20923219417.452.30
2016-09-218.028.147.918.111080219717.262.27
2016-09-208.098.118.008.04577142117.112.25
2016-09-198.038.097.978.00699250517.022.24
2016-09-167.857.937.837.87554631116.752.21
2016-09-158.028.077.978.02557962917.062.25
2016-09-148.048.108.008.051080957017.132.26
2016-09-137.957.957.817.89897048916.792.21
2016-09-128.038.057.788.051203533817.132.26
2016-09-098.168.218.068.12768735817.282.28
2016-09-088.308.328.218.26804514317.572.32
2016-09-078.338.448.328.371102492717.812.35
2016-09-068.078.308.068.231515538617.512.31
2016-09-027.927.957.817.88450434716.772.21
2016-09-017.737.937.727.88955020116.772.21
2016-08-317.697.707.577.67504893516.322.15
2016-08-307.647.737.637.67854131116.322.15
2016-08-297.397.567.377.53751438316.022.11
2016-08-267.337.427.267.35665826015.642.06
2016-08-257.317.417.297.36497201215.662.06
2016-08-247.397.397.277.27622999515.472.04
2016-08-237.427.477.397.40511680715.752.07
2016-08-227.457.477.347.37739291115.682.07
2016-08-197.487.527.467.49749884415.942.10
2016-08-187.547.597.447.491573160615.942.10
2016-08-177.327.377.287.291068049415.512.04
2016-08-167.367.397.307.301003452315.532.05
2016-08-157.277.387.237.33539806415.602.05
2016-08-127.297.317.187.19526635015.302.02
2016-08-117.207.287.207.23831810815.382.03
2016-08-107.177.187.137.17462814715.262.01
2016-08-097.337.377.277.28494416815.492.04
2016-08-087.317.417.277.27549947215.472.04
2016-08-057.387.427.307.32530973415.572.05
2016-08-047.257.287.207.27489650615.472.04
2016-08-037.207.307.137.301151174515.532.05
2016-08-027.297.337.167.21718570015.342.02
2016-08-017.467.487.267.341889760015.622.06
2016-07-297.807.867.457.581905951014.582.12
2016-07-288.028.087.998.01672154715.402.25
Get more Data

ICICI Bank Stock Chart

View IBN PE ratio, PS ratio stocks charts and compare with peers.
IBN Chart
Note: Compare ICICI Bank stock price history with the index and industry peers.

ICICI Bank Historical Prices: Past 5 years

Max Stock Price 12.98 Jan 27,2015
Min Stock Price 4.89 Dec 19,2011
Avg Stock Price 8.27

ICICI Bank Historical PE ratio: Past 5 years

Max PE Ratio 22 Jan 27,2015
Min PE Ratio 7.63 Dec 19,2011
Avg PE Ratio 15.15

ICICI Bank Historical PS ratio: Past 5 years

Max PS Ratio 3.97 Jan 27,2015
Min PS Ratio 1.4 Dec 19,2011
Avg PS Ratio 2.39

IBN Industry Peers

Company Price Change (%)
United Overseas Bank (UOVEY)28.80.25 (0.88%)
Skandinaviska (SVKEF)10.240 (0%)
Hdfc Bank (HDB)63.060.87 (1.36%)
Aberdeen Asset (ABDNY)6.830.2 (3.02%)
The Bank Of East Asia (BKEAY)4.020.18 (4.29%)
Shinhan Financial (SHG)37.730.1 (0.26%)
Industrial & Commercial Bank Of China (IDCBY)12.190.06 (0.49%)

ICICI Bank historical quotes helps an investor analyze a company's history and do ICICI Bank stock analysis . ICICI Bank stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 7.68 and 5364730 shares of IBN were traded on 02 Dec, 2016. The average P/S ratio was 2.62 as can be seen by ICICI Bank stock price history. .