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 |
Mar 31, 2016 | $6.36 | $6.57 | $6.36 | $6.51 | 13 824 796 |
Mar 30, 2016 | $6.46 | $6.58 | $6.43 | $6.48 | 7 571 884 |
Mar 29, 2016 | $6.07 | $6.25 | $6.03 | $6.22 | 8 488 700 |
Mar 28, 2016 | $6.12 | $6.16 | $5.97 | $6.05 | 9 486 730 |
Mar 24, 2016 | $6.20 | $6.26 | $6.15 | $6.25 | 9 085 230 |
Mar 23, 2016 | $6.28 | $6.30 | $6.21 | $6.25 | 8 509 160 |
Mar 22, 2016 | $6.27 | $6.29 | $6.22 | $6.28 | 7 574 490 |
Mar 21, 2016 | $6.37 | $6.41 | $6.35 | $6.36 | 7 127 450 |
Mar 18, 2016 | $6.17 | $6.36 | $6.16 | $6.32 | 13 597 870 |
Mar 17, 2016 | $6.07 | $6.17 | $5.99 | $6.15 | 8 403 340 |
Mar 16, 2016 | $6.09 | $6.13 | $5.94 | $6.08 | 11 356 840 |
Mar 15, 2016 | $5.97 | $5.98 | $5.82 | $5.88 | 9 749 630 |
Mar 14, 2016 | $5.96 | $6.09 | $5.92 | $6.05 | 7 173 870 |
Mar 11, 2016 | $5.80 | $5.98 | $5.77 | $5.96 | 12 459 370 |
Mar 10, 2016 | $5.85 | $5.86 | $5.65 | $5.70 | 13 090 660 |
Mar 09, 2016 | $5.79 | $5.88 | $5.72 | $5.84 | 11 213 730 |
Mar 08, 2016 | $5.84 | $5.86 | $5.61 | $5.66 | 19 489 690 |
Mar 07, 2016 | $5.89 | $6.04 | $5.80 | $5.98 | 8 591 550 |
Mar 04, 2016 | $5.95 | $5.98 | $5.78 | $5.92 | 19 459 000 |
Mar 03, 2016 | $5.76 | $6.04 | $5.75 | $6.02 | 24 312 530 |
Mar 02, 2016 | $5.79 | $5.81 | $5.67 | $5.75 | 15 221 800 |
Mar 01, 2016 | $5.56 | $5.64 | $5.41 | $5.56 | 32 154 100 |
Feb 29, 2016 | $4.98 | $5.30 | $4.97 | $5.15 | 34 176 670 |
Feb 26, 2016 | $4.84 | $4.92 | $4.79 | $4.83 | 25 579 070 |
Feb 25, 2016 | $4.81 | $4.89 | $4.68 | $4.71 | 29 439 300 |
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.