Skip to main content
logo
ICRA Limited (BOM:532835)
India flag India · Delayed Price · Currency is INR
6,297.35
+14.85 (0.24%)
At close: Sep 5, 2025

ICRA Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20256,273.506,304.506,223.856,300.506,300.500.05%137
Sep 5, 20256,259.006,327.006,244.606,297.356,297.350.24%52
Sep 4, 20256,335.006,379.456,263.106,282.506,282.50-1.39%105
Sep 3, 20256,400.006,420.856,311.256,371.006,371.00-0.45%384
Sep 2, 20256,287.506,400.006,287.506,399.906,399.902.55%96
Sep 1, 20256,243.506,283.706,237.606,240.606,240.60-0.13%29
Aug 29, 20256,250.006,285.406,212.306,248.806,248.80-0.17%138
Aug 28, 20256,262.006,287.206,250.006,259.456,259.450.13%116
Aug 26, 20256,326.606,326.606,221.456,251.606,251.60-1.19%235
Aug 25, 20256,309.506,392.606,301.606,326.606,326.601.24%67
Aug 22, 20256,335.456,335.456,225.456,248.856,248.85-0.97%257
Aug 21, 20256,318.106,353.256,296.206,310.156,310.15-0.13%66
Aug 20, 20256,549.956,549.956,217.106,318.106,318.100.83%114
Aug 19, 20256,182.506,363.256,182.506,266.406,266.401.87%338
Aug 18, 20256,262.006,262.006,106.706,151.206,151.200.63%135
Aug 14, 20256,154.506,172.556,100.006,112.556,112.55-1.15%34
Aug 13, 20256,100.006,204.506,087.006,183.506,183.501.34%108
Aug 12, 20256,105.506,114.556,070.006,101.856,101.85-0.32%190
Aug 11, 20256,098.006,124.956,075.906,121.656,121.65-0.49%79
Aug 8, 20256,120.006,223.906,095.156,151.906,151.90-0.20%409
Aug 7, 20256,253.506,274.756,007.006,164.006,164.00-2.49%487
Aug 6, 20256,190.006,334.006,130.506,321.256,321.251.69%279
Aug 5, 20256,257.306,312.956,180.606,216.256,216.25-0.66%136
Aug 4, 20256,434.506,445.006,177.006,257.306,257.30-3.39%532
Aug 1, 20256,651.006,726.556,444.006,476.706,476.70-1.84%344
Jul 31, 20256,555.756,747.006,458.856,598.006,598.000.64%703
Jul 30, 20256,581.006,590.006,531.006,555.856,555.850.20%138
Jul 29, 20256,599.006,599.006,453.606,542.956,542.95-0.37%117
Jul 28, 20256,550.056,680.156,550.006,567.456,567.45-2.19%201
Jul 25, 20256,740.006,834.656,670.456,714.556,714.55-0.20%254
Jul 24, 20256,802.956,859.406,679.056,727.956,667.95-0.74%143
Jul 23, 20256,989.956,989.956,723.506,778.356,717.900.10%58
Jul 22, 20256,692.006,801.756,665.656,771.406,711.01-0.10%268
Jul 21, 20256,754.756,814.106,710.006,778.056,717.600.85%170
Jul 18, 20256,900.256,900.256,705.056,721.156,661.21-2.11%114
Jul 17, 20256,850.056,971.506,826.706,865.956,804.72-1.42%229
Jul 16, 20257,045.007,135.356,943.556,965.006,902.89-0.68%303
Jul 15, 20256,821.057,093.006,821.057,012.806,950.260.78%516
Jul 14, 20256,889.056,984.456,851.706,958.856,896.791.01%437
Jul 11, 20256,794.506,908.006,782.906,889.056,827.612.03%134
Jul 10, 20256,785.006,795.006,747.106,752.056,691.84-1.20%95
Jul 9, 20256,811.506,857.006,745.506,834.156,773.200.57%135
Jul 8, 20256,830.006,835.006,742.506,795.306,734.700.27%92
Jul 7, 20256,825.006,879.856,762.756,776.706,716.27-0.76%232
Jul 4, 20256,991.356,991.356,780.906,828.406,767.50-0.89%597
Jul 3, 20256,791.256,974.106,750.006,889.956,828.511.49%89,021
Jul 2, 20256,800.006,847.406,753.756,788.906,728.36-123
Jul 1, 20256,779.906,885.006,762.306,788.756,728.210.22%246
Jun 30, 20256,848.506,970.506,682.606,773.906,713.490.94%387
Jun 27, 20256,713.506,763.006,677.556,710.856,651.000.45%44