ICRA Limited (BOM:532835)
India · Delayed Price · Currency is INR 5,266.20
-146.30 (-2.70%)
At close: Mar 13, 2026
ICRA Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5,326.85 | 5,326.85 | 5,241.25 | 5,266.20 | 5,266.20 | -2.70% | 65 |
| Mar 12, 2026 | 5,388.85 | 5,416.00 | 5,372.75 | 5,412.50 | 5,412.50 | -0.52% | 30 |
| Mar 11, 2026 | 5,505.30 | 5,525.00 | 5,401.05 | 5,440.75 | 5,440.75 | -0.70% | 61 |
| Mar 10, 2026 | 5,355.50 | 5,525.00 | 5,249.00 | 5,478.95 | 5,478.95 | 2.37% | 135 |
| Mar 9, 2026 | 5,364.00 | 5,364.00 | 5,150.00 | 5,351.90 | 5,351.90 | -0.93% | 226 |
| Mar 6, 2026 | 5,500.00 | 5,507.80 | 5,390.00 | 5,402.40 | 5,402.40 | -2.07% | 150 |
| Mar 5, 2026 | 5,583.00 | 5,583.00 | 5,481.80 | 5,516.35 | 5,516.35 | -1.20% | 21 |
| Mar 4, 2026 | 5,503.05 | 5,725.50 | 5,503.05 | 5,583.40 | 5,583.40 | -1.90% | 116 |
| Mar 2, 2026 | 5,500.00 | 5,780.75 | 5,484.85 | 5,691.40 | 5,691.40 | 3.37% | 25,244 |
| Feb 27, 2026 | 5,591.50 | 5,605.05 | 5,485.35 | 5,506.10 | 5,506.10 | -1.63% | 199 |
| Feb 26, 2026 | 5,688.00 | 5,688.00 | 5,526.60 | 5,597.60 | 5,597.60 | -1.33% | 220 |
| Feb 25, 2026 | 5,682.50 | 5,719.60 | 5,653.85 | 5,673.20 | 5,673.20 | 0.37% | 39 |
| Feb 24, 2026 | 5,688.75 | 5,719.15 | 5,557.75 | 5,652.55 | 5,652.55 | -0.77% | 117 |
| Feb 23, 2026 | 5,720.00 | 5,740.00 | 5,680.00 | 5,696.55 | 5,696.55 | -0.17% | 32 |
| Feb 20, 2026 | 5,730.00 | 5,733.10 | 5,691.00 | 5,706.15 | 5,706.15 | -0.88% | 108 |
| Feb 19, 2026 | 5,775.55 | 5,786.50 | 5,730.00 | 5,757.05 | 5,757.05 | -0.33% | 79 |
| Feb 18, 2026 | 5,729.00 | 5,865.00 | 5,729.00 | 5,776.40 | 5,776.40 | 0.15% | 105 |
| Feb 17, 2026 | 5,740.00 | 5,835.05 | 5,727.00 | 5,768.00 | 5,768.00 | 0.27% | 262 |
| Feb 16, 2026 | 5,920.00 | 5,933.70 | 5,731.20 | 5,752.30 | 5,752.30 | -2.59% | 239 |
| Feb 13, 2026 | 5,901.05 | 5,947.20 | 5,880.00 | 5,905.40 | 5,905.40 | -0.95% | 43 |
| Feb 12, 2026 | 5,999.00 | 5,999.00 | 5,949.50 | 5,962.15 | 5,962.15 | -0.43% | 66 |
| Feb 11, 2026 | 5,972.50 | 6,006.00 | 5,968.60 | 5,987.65 | 5,987.65 | -0.12% | 22 |
| Feb 10, 2026 | 5,978.00 | 6,033.90 | 5,963.80 | 5,994.75 | 5,994.75 | 0.27% | 86 |
| Feb 9, 2026 | 5,941.00 | 5,978.50 | 5,930.00 | 5,978.50 | 5,978.50 | 1.22% | 45 |
| Feb 6, 2026 | 5,960.00 | 5,971.95 | 5,895.50 | 5,906.45 | 5,906.45 | -1.59% | 102 |
| Feb 5, 2026 | 5,990.00 | 6,030.00 | 5,990.00 | 6,002.00 | 6,002.00 | 0.19% | 61 |
| Feb 4, 2026 | 6,042.50 | 6,042.50 | 5,988.60 | 5,990.45 | 5,990.45 | -1.27% | 488 |
| Feb 3, 2026 | 6,182.25 | 6,194.00 | 6,066.00 | 6,067.70 | 6,067.70 | -1.36% | 474 |
| Feb 2, 2026 | 6,135.90 | 6,194.95 | 6,034.75 | 6,151.50 | 6,151.50 | -0.73% | 227 |
| Feb 1, 2026 | 6,242.00 | 6,242.50 | 6,173.95 | 6,196.75 | 6,196.75 | -1.76% | 66 |
| Jan 30, 2026 | 6,127.50 | 6,335.00 | 6,107.50 | 6,308.05 | 6,308.05 | 1.80% | 121 |
| Jan 29, 2026 | 6,000.00 | 6,247.65 | 6,000.00 | 6,196.75 | 6,196.75 | 4.30% | 216 |
| Jan 28, 2026 | 5,925.00 | 5,961.20 | 5,900.00 | 5,941.55 | 5,941.55 | 0.71% | 18,882 |
| Jan 27, 2026 | 6,000.00 | 6,000.00 | 5,841.45 | 5,899.90 | 5,899.90 | -0.15% | 104 |
| Jan 23, 2026 | 6,069.90 | 6,069.90 | 5,909.00 | 5,909.00 | 5,909.00 | -3.18% | 22 |
| Jan 22, 2026 | 6,045.50 | 6,107.25 | 6,030.00 | 6,102.95 | 6,102.95 | -0.36% | 92 |
| Jan 21, 2026 | 6,026.00 | 6,274.95 | 5,898.85 | 6,124.95 | 6,124.95 | 2.47% | 177 |
| Jan 20, 2026 | 6,040.40 | 6,040.40 | 5,918.00 | 5,977.45 | 5,977.45 | -1.75% | 19 |
| Jan 19, 2026 | 5,825.10 | 6,084.00 | 5,825.10 | 6,084.00 | 6,084.00 | -0.34% | 4 |
| Jan 16, 2026 | 6,000.00 | 6,125.00 | 5,987.25 | 6,104.85 | 6,104.85 | 2.43% | 161 |
| Jan 14, 2026 | 5,977.00 | 6,013.85 | 5,960.05 | 5,960.05 | 5,960.05 | -0.58% | 89 |
| Jan 13, 2026 | 6,015.85 | 6,054.10 | 5,969.55 | 5,994.80 | 5,994.80 | -0.76% | 232 |
| Jan 12, 2026 | 6,071.00 | 6,071.00 | 5,955.00 | 6,040.90 | 6,040.90 | -0.45% | 46 |
| Jan 9, 2026 | 6,179.50 | 6,183.65 | 6,040.00 | 6,068.40 | 6,068.40 | -2.62% | 22 |
| Jan 8, 2026 | 6,336.50 | 6,336.50 | 6,215.00 | 6,231.65 | 6,231.65 | -1.90% | 58 |
| Jan 7, 2026 | 6,350.00 | 6,495.45 | 6,299.50 | 6,352.05 | 6,352.05 | 0.90% | 393 |
| Jan 6, 2026 | 6,285.00 | 6,353.85 | 6,267.00 | 6,295.50 | 6,295.50 | 0.61% | 87 |
| Jan 5, 2026 | 6,153.00 | 6,258.80 | 6,153.00 | 6,257.30 | 6,257.30 | 1.43% | 16 |
| Jan 2, 2026 | 6,150.00 | 6,230.00 | 6,150.00 | 6,169.35 | 6,169.35 | 0.80% | 18 |
| Jan 1, 2026 | 6,140.40 | 6,141.90 | 6,120.40 | 6,120.40 | 6,120.40 | 0.88% | 14 |