ICRA Limited (BOM:532835)
India flag India · Delayed Price · Currency is INR
5,115.50
+38.70 (0.76%)
At close: Apr 2, 2026

BOM:532835 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20265,019.305,119.504,981.005,115.505,115.500.76%284
Apr 1, 20265,077.505,092.005,025.705,076.805,076.801.46%42
Mar 30, 20264,905.155,103.504,905.155,003.705,003.70-2.90%187
Mar 27, 20265,260.005,260.005,087.055,153.355,153.35-3.25%207
Mar 25, 20265,259.955,365.155,191.005,326.255,326.254.18%50
Mar 24, 20265,156.005,181.555,095.005,112.405,112.40-0.63%256
Mar 23, 20265,197.005,200.005,070.005,145.005,145.00-0.31%183
Mar 20, 20265,233.605,233.605,150.005,161.255,161.25-1.38%7
Mar 19, 20265,239.555,250.805,150.005,233.605,233.60-0.11%261
Mar 18, 20265,225.005,286.305,208.905,239.555,239.550.57%159
Mar 17, 20265,292.205,292.205,206.955,210.005,210.00-0.17%64
Mar 16, 20265,210.005,276.855,175.005,218.805,218.80-0.90%58
Mar 13, 20265,326.855,326.855,241.255,266.205,266.20-2.70%65
Mar 12, 20265,388.855,416.005,372.755,412.505,412.50-0.52%30
Mar 11, 20265,505.305,525.005,401.055,440.755,440.75-0.70%61
Mar 10, 20265,355.505,525.005,249.005,478.955,478.952.37%135
Mar 9, 20265,364.005,364.005,150.005,351.905,351.90-0.93%226
Mar 6, 20265,500.005,507.805,390.005,402.405,402.40-2.07%150
Mar 5, 20265,583.005,583.005,481.805,516.355,516.35-1.20%21
Mar 4, 20265,503.055,725.505,503.055,583.405,583.40-1.90%116
Mar 2, 20265,500.005,780.755,484.855,691.405,691.403.37%25,244
Feb 27, 20265,591.505,605.055,485.355,506.105,506.10-1.63%199
Feb 26, 20265,688.005,688.005,526.605,597.605,597.60-1.33%220
Feb 25, 20265,682.505,719.605,653.855,673.205,673.200.37%39
Feb 24, 20265,688.755,719.155,557.755,652.555,652.55-0.77%117
Feb 23, 20265,720.005,740.005,680.005,696.555,696.55-0.17%32
Feb 20, 20265,730.005,733.105,691.005,706.155,706.15-0.88%108
Feb 19, 20265,775.555,786.505,730.005,757.055,757.05-0.33%79
Feb 18, 20265,729.005,865.005,729.005,776.405,776.400.15%105
Feb 17, 20265,740.005,835.055,727.005,768.005,768.000.27%262
Feb 16, 20265,920.005,933.705,731.205,752.305,752.30-2.59%239
Feb 13, 20265,901.055,947.205,880.005,905.405,905.40-0.95%43
Feb 12, 20265,999.005,999.005,949.505,962.155,962.15-0.43%66
Feb 11, 20265,972.506,006.005,968.605,987.655,987.65-0.12%22
Feb 10, 20265,978.006,033.905,963.805,994.755,994.750.27%86
Feb 9, 20265,941.005,978.505,930.005,978.505,978.501.22%45
Feb 6, 20265,960.005,971.955,895.505,906.455,906.45-1.59%102
Feb 5, 20265,990.006,030.005,990.006,002.006,002.000.19%61
Feb 4, 20266,042.506,042.505,988.605,990.455,990.45-1.27%488
Feb 3, 20266,182.256,194.006,066.006,067.706,067.70-1.36%474
Feb 2, 20266,135.906,194.956,034.756,151.506,151.50-0.73%227
Feb 1, 20266,242.006,242.506,173.956,196.756,196.75-1.76%66
Jan 30, 20266,127.506,335.006,107.506,308.056,308.051.80%121
Jan 29, 20266,000.006,247.656,000.006,196.756,196.754.30%216
Jan 28, 20265,925.005,961.205,900.005,941.555,941.550.71%18,882
Jan 27, 20266,000.006,000.005,841.455,899.905,899.90-0.15%104
Jan 23, 20266,069.906,069.905,909.005,909.005,909.00-3.18%22
Jan 22, 20266,045.506,107.256,030.006,102.956,102.95-0.36%92
Jan 21, 20266,026.006,274.955,898.856,124.956,124.952.47%177
Jan 20, 20266,040.406,040.405,918.005,977.455,977.45-1.75%19