ICICI Bank Stock Price History (NYSE:IBN)

Add to My Stocks
$8.45 $0.09 (1.05%) IBN stock closing price Apr 27, 2017 (Closing)

The 10 year data of ICICI Bank stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with ICICI Bank price to earnings ratio data. The stock price was at a 5 year high of 14.58 on 10 Jan, 2008 as seen from ICICI Bank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-278.508.508.428.45550150419.652.18
2017-04-268.648.688.538.54740695119.862.20
2017-04-258.488.558.438.53583024119.842.20
2017-04-248.428.488.358.37536539119.472.16
2017-04-218.298.328.238.25603123119.192.13
2017-04-208.478.498.238.311405206119.332.14
2017-04-198.708.708.458.491100070119.742.19
2017-04-188.778.808.678.71455973420.262.25
2017-04-178.708.808.688.80207870020.472.27
2017-04-138.728.778.648.65296608220.122.23
2017-04-128.688.748.658.69309210920.212.24
2017-04-118.728.778.668.76558066320.372.26
2017-04-108.638.668.588.62186621720.052.22
2017-04-078.608.698.608.64271812220.092.23
2017-04-068.648.698.618.61294191320.022.22
2017-04-058.758.798.638.64361136320.092.23
2017-04-048.768.798.698.71466934120.262.25
2017-04-038.768.898.698.73832793220.302.25
2017-03-318.538.608.468.60508806420.002.22
2017-03-308.568.718.568.69724021720.212.24
2017-03-298.698.698.588.64516761220.092.23
2017-03-288.548.658.518.61662034020.022.22
2017-03-278.348.568.328.54788113819.862.20
2017-03-248.428.458.328.40567533719.542.17
2017-03-238.208.338.178.31992670519.332.14
2017-03-228.148.198.098.17497239619.002.11
2017-03-218.388.388.118.181298755219.022.11
2017-03-208.448.508.408.45951006319.652.18
2017-03-178.608.628.428.431706767819.612.18
2017-03-168.708.818.678.78711552520.422.27
2017-03-158.688.728.608.72514675620.282.25
2017-03-148.668.728.638.66682157920.142.23
2017-03-138.558.708.508.632246854220.072.23
2017-03-108.188.198.128.15734166018.952.10
2017-03-098.228.328.208.26931865519.212.13
2017-03-088.258.288.218.23554332519.142.12
2017-03-078.238.288.188.23536189019.142.12
2017-03-068.328.338.178.24623650719.162.13
2017-03-038.318.378.288.34358039319.402.15
2017-03-028.358.358.268.31450734919.332.14
2017-03-018.358.518.318.47740479919.702.19
2017-02-288.258.278.168.201124149719.072.12
2017-02-278.388.388.278.30682332219.302.14
2017-02-248.428.478.418.46360882119.672.18
2017-02-238.458.508.428.47980788719.702.19
2017-02-228.448.488.348.381629897519.492.16
2017-02-218.448.478.398.47464571119.702.19
2017-02-200.000.000.008.420N/AN/A
2017-02-178.418.488.348.42450827619.582.17
2017-02-168.298.388.298.37759617719.472.16
2017-02-158.388.438.308.331396038219.372.15
2017-02-148.528.528.398.44531079619.632.18
2017-02-138.488.508.418.45473178119.652.18
2017-02-108.458.538.418.50426001619.772.19
2017-02-098.528.598.528.57383524519.932.21
2017-02-088.488.498.368.481103816719.722.19
2017-02-078.508.598.478.56512407019.912.21
2017-02-068.588.678.568.64714068520.092.23
2017-02-038.398.538.388.52681536919.812.20
2017-02-028.428.468.388.42791834619.582.17
2017-02-018.268.408.258.291768634819.282.14
2017-01-317.877.917.647.751634885016.491.99
2017-01-307.957.987.877.89752065516.792.03
2017-01-278.028.168.018.10800285317.232.08
2017-01-267.827.877.757.85900998616.702.02
2017-01-257.687.847.687.82702347116.642.01
2017-01-247.617.667.557.61764104316.191.96
2017-01-237.597.627.507.57916667816.111.95
2017-01-207.707.727.617.66691692116.301.97
2017-01-197.887.907.747.771217343516.532.00
2017-01-187.837.987.827.93915019016.872.04
2017-01-177.887.917.777.78832180216.552.00
2017-01-160.000.000.007.860N/AN/A
2017-01-137.927.937.767.86559920916.722.02
2017-01-127.927.997.887.95748058016.922.05
2017-01-117.797.917.737.90615767316.812.03
2017-01-107.657.767.647.73529495916.451.99
2017-01-097.637.687.587.62449223616.211.96
2017-01-067.667.677.517.54691511816.041.94
2017-01-057.577.707.537.66754754516.301.97
2017-01-047.467.507.407.45685111315.851.92
2017-01-037.497.507.417.50526719815.961.93
2017-01-020.000.000.007.490N/AN/A
2016-12-307.517.637.467.49389557715.941.93
2016-12-297.387.497.367.40284093915.751.90
2016-12-287.467.477.407.42287421415.791.91
2016-12-277.517.547.487.50230502015.961.93
2016-12-260.000.000.007.470N/AN/A
2016-12-237.467.487.427.47195997815.891.92
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 5.09 Aug 27,2013
Avg Stock Price 8.39

ICICI Bank Historical PE ratio: Past 5 years

Max PE Ratio 22 Jan 27,2015
Min PE Ratio 8.09 Feb 25,2016
Avg PE Ratio 15.61

ICICI Bank Historical PS ratio: Past 5 years

Max PS Ratio 3.97 Jan 27,2015
Min PS Ratio 1.43 Aug 27,2013
Avg PS Ratio 2.41

IBN Industry Peers

Company Price Change (%)
Dnb Asa (DNHBY)155.970.73 (0.47%)
United Overseas Bank (UOVEY)30.850.35 (1.12%)
Hdfc Bank (HDB)80.050.9 (1.11%)
Aberdeen Asset (ABDNY)7.170.02 (0.28%)
The Bank Of East Asia (BKEAY)4.070 (0%)
Shinhan Financial (SHG)42.130.47 (1.1%)
Industrial & Commercial Bank Of China (IDCBY)13.050.16 (1.21%)

We provide ICICI Bank historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick ICICI Bank stock analysis. The price movement is easily depicted in the ICICI Bank stock price history chart. The daily volume changes indicate the investor interest in the stock.   The closing price was 8.45 and 5501504 shares of IBN were traded on 27 Apr, 2017. The average P/S ratio was 2.59 as can be seen by ICICI Bank stock price history. .