Skip to main content
logo
ICRA Limited (BOM:532835)
India flag India · Delayed Price · Currency is INR
6,555.85
+12.90 (0.20%)
At close: Jul 30, 2025

ICRA Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 26, 20256,747.006,849.456,643.006,680.856,621.27-0.77%173
Jun 25, 20256,786.056,808.506,712.456,732.606,672.560.70%180
Jun 24, 20256,849.906,849.906,685.006,685.856,626.230.64%180
Jun 23, 20256,512.706,737.006,512.706,643.106,583.86-0.59%59
Jun 20, 20256,703.006,703.006,682.706,682.706,623.101.12%21
Jun 19, 20256,703.506,713.156,599.056,608.506,549.57-1.48%182
Jun 18, 20256,600.056,849.006,600.056,707.706,647.88-1.64%228
Jun 17, 20256,620.056,865.956,620.056,819.206,758.391.62%342
Jun 16, 20256,827.956,827.956,646.306,710.656,650.80-0.39%154
Jun 13, 20256,658.156,806.006,608.056,736.756,676.671.18%784
Jun 12, 20256,670.006,805.006,643.006,658.156,598.770.22%95,550
Jun 11, 20256,572.856,695.106,572.006,643.456,584.200.71%148
Jun 10, 20256,757.956,757.956,568.006,596.706,537.87-1.30%185
Jun 9, 20256,571.056,755.506,571.056,683.256,623.651.62%262
Jun 6, 20256,552.506,673.356,552.506,576.806,518.151.01%176
Jun 5, 20256,550.006,622.206,496.106,511.106,453.03-0.98%181
Jun 4, 20256,516.906,584.456,510.506,575.856,517.21-0.31%114
Jun 3, 20256,807.506,807.506,583.356,596.256,537.43-2.20%250
Jun 2, 20256,798.006,798.006,736.556,744.606,684.450.15%40
May 30, 20256,789.956,878.006,700.106,734.806,674.743.06%918
May 29, 20256,555.906,720.006,498.506,534.606,476.321.88%337
May 28, 20256,501.006,521.506,410.756,413.856,356.65-1.36%242
May 27, 20256,321.056,584.606,321.056,502.056,444.070.17%187
May 26, 20256,122.106,528.906,122.106,490.856,432.963.04%223
May 23, 20256,350.006,353.056,293.056,299.156,242.97-0.89%95