NYSE:IBN
ICICI Bank Limited Stock Price (Quote)
$26.77
-0.230 (-0.85%)
At Close: May 22, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $25.82 | $27.80 | Wednesday, 22nd May 2024 IBN stock ended at $26.77. This is 0.85% less than the trading day before Tuesday, 21st May 2024. During the day the stock fluctuated 0.505% from a day low at $26.75 to a day high of $26.88. |
90 days | $25.24 | $27.80 | |
52 weeks | $21.89 | $27.80 |
Date | Open | High | Low | Close | Volume |
Sep 12, 2023 | $24.00 | $24.11 | $23.99 | $24.03 | 2 835 533 |
Sep 11, 2023 | $23.64 | $23.93 | $23.64 | $23.87 | 3 219 632 |
Sep 08, 2023 | $23.41 | $23.50 | $23.34 | $23.41 | 3 254 584 |
Sep 07, 2023 | $23.17 | $23.37 | $23.15 | $23.24 | 3 144 096 |
Sep 06, 2023 | $23.18 | $23.27 | $23.04 | $23.04 | 3 380 099 |
Sep 05, 2023 | $23.52 | $23.61 | $23.47 | $23.51 | 3 170 003 |
Sep 01, 2023 | $23.50 | $23.58 | $23.40 | $23.46 | 2 822 265 |
Aug 31, 2023 | $23.30 | $23.33 | $23.13 | $23.17 | 5 397 675 |
Aug 30, 2023 | $23.36 | $23.47 | $23.32 | $23.35 | 4 281 973 |
Aug 29, 2023 | $23.56 | $23.64 | $23.47 | $23.63 | 3 560 568 |
Aug 28, 2023 | $23.57 | $23.78 | $23.56 | $23.68 | 2 312 369 |
Aug 25, 2023 | $23.39 | $23.54 | $23.36 | $23.43 | 3 317 003 |
Aug 24, 2023 | $23.51 | $23.60 | $23.35 | $23.35 | 2 789 379 |
Aug 23, 2023 | $23.36 | $23.65 | $23.30 | $23.58 | 4 362 066 |
Aug 22, 2023 | $22.97 | $23.14 | $22.88 | $22.90 | 3 084 298 |
Aug 21, 2023 | $23.08 | $23.14 | $22.96 | $23.11 | 2 894 485 |
Aug 18, 2023 | $22.89 | $22.97 | $22.84 | $22.90 | 2 298 502 |
Aug 17, 2023 | $22.93 | $22.99 | $22.86 | $22.87 | 3 680 189 |
Aug 16, 2023 | $22.89 | $23.03 | $22.89 | $22.93 | 4 102 171 |
Aug 15, 2023 | $22.86 | $22.95 | $22.78 | $22.82 | 3 860 378 |
Aug 14, 2023 | $23.13 | $23.20 | $22.91 | $22.95 | 5 637 683 |
Aug 11, 2023 | $23.21 | $23.21 | $23.10 | $23.15 | 3 361 964 |
Aug 10, 2023 | $23.58 | $23.57 | $23.37 | $23.40 | 5 267 565 |
Aug 09, 2023 | $23.64 | $23.74 | $23.58 | $23.64 | 3 085 902 |
Aug 08, 2023 | $23.61 | $23.69 | $23.51 | $23.66 | 3 445 815 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IBN stock historical prices to predict future price movements?
Trend Analysis: Examine the IBN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IBN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.