ICRA Limited (BOM:532835)
India · Delayed Price · Currency is INR 5,152.10
-109.40 (-2.08%)
At close: Jun 2, 2026
BOM:532835 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5,138.50 | 5,221.70 | 5,138.50 | 5,152.10 | 5,152.10 | -2.08% | 64 |
| Jun 1, 2026 | 5,510.90 | 5,510.90 | 5,247.00 | 5,261.50 | 5,261.50 | -1.98% | 82 |
| May 29, 2026 | 5,395.00 | 5,403.50 | 5,337.80 | 5,367.65 | 5,367.65 | -0.67% | 146 |
| May 27, 2026 | 5,378.00 | 5,411.70 | 5,378.00 | 5,403.70 | 5,403.70 | 0.31% | 72 |
| May 26, 2026 | 5,425.50 | 5,451.60 | 5,350.00 | 5,386.75 | 5,386.75 | -0.94% | 160 |
| May 25, 2026 | 5,423.00 | 5,501.00 | 5,413.10 | 5,437.90 | 5,437.90 | 0.83% | 184 |
| May 22, 2026 | 5,525.95 | 5,634.10 | 5,355.10 | 5,393.30 | 5,393.30 | -0.97% | 949 |
| May 21, 2026 | 5,433.00 | 5,498.00 | 5,400.00 | 5,446.15 | 5,446.15 | 0.58% | 113 |
| May 20, 2026 | 5,480.00 | 5,480.00 | 5,368.50 | 5,414.70 | 5,414.70 | -0.02% | 69 |
| May 19, 2026 | 5,450.00 | 5,465.00 | 5,400.40 | 5,415.60 | 5,415.60 | 0.78% | 55 |
| May 18, 2026 | 5,338.00 | 5,395.00 | 5,300.00 | 5,373.70 | 5,373.70 | -0.58% | 55 |
| May 15, 2026 | 5,325.50 | 5,427.70 | 5,325.50 | 5,405.00 | 5,405.00 | 1.29% | 155 |
| May 14, 2026 | 5,280.00 | 5,450.00 | 5,275.00 | 5,335.95 | 5,335.95 | 1.41% | 147 |
| May 13, 2026 | 5,320.00 | 5,336.50 | 5,222.75 | 5,262.00 | 5,262.00 | -1.46% | 79 |
| May 12, 2026 | 5,290.00 | 5,340.00 | 5,270.00 | 5,339.95 | 5,339.95 | 0.03% | 64 |
| May 11, 2026 | 5,381.00 | 5,530.00 | 5,290.00 | 5,338.10 | 5,338.10 | -2.32% | 249 |
| May 8, 2026 | 5,416.00 | 5,480.55 | 5,407.00 | 5,464.80 | 5,464.80 | 1.11% | 72 |
| May 7, 2026 | 5,454.00 | 5,461.00 | 5,405.00 | 5,405.00 | 5,405.00 | -0.02% | 45 |
| May 6, 2026 | 5,437.00 | 5,446.00 | 5,400.50 | 5,405.85 | 5,405.85 | 0.06% | 18 |
| May 5, 2026 | 5,401.30 | 5,482.15 | 5,361.50 | 5,402.50 | 5,402.50 | -0.88% | 142 |
| May 4, 2026 | 5,531.15 | 5,531.15 | 5,438.20 | 5,450.20 | 5,450.20 | 0.56% | 26 |
| Apr 30, 2026 | 5,428.40 | 5,470.00 | 5,397.95 | 5,420.00 | 5,420.00 | -0.15% | 20 |
| Apr 29, 2026 | 5,494.00 | 5,514.55 | 5,409.80 | 5,428.40 | 5,428.40 | -1.75% | 83 |
| Apr 28, 2026 | 5,500.00 | 5,530.00 | 5,430.70 | 5,525.00 | 5,525.00 | 1.35% | 7 |
| Apr 27, 2026 | 5,400.00 | 5,535.25 | 5,387.00 | 5,451.20 | 5,451.20 | 0.77% | 177 |
| Apr 24, 2026 | 5,478.00 | 5,478.00 | 5,311.00 | 5,409.40 | 5,409.40 | 0.67% | 103 |
| Apr 23, 2026 | 5,454.30 | 5,454.30 | 5,370.00 | 5,373.50 | 5,373.50 | -0.78% | 54 |
| Apr 22, 2026 | 5,445.00 | 5,478.00 | 5,415.60 | 5,415.60 | 5,415.60 | -0.58% | 169 |
| Apr 21, 2026 | 5,446.00 | 5,486.80 | 5,425.00 | 5,446.95 | 5,446.95 | -0.28% | 70 |
| Apr 20, 2026 | 5,400.00 | 5,554.00 | 5,400.00 | 5,462.20 | 5,462.20 | 0.02% | 444 |
| Apr 17, 2026 | 5,397.70 | 5,498.00 | 5,397.70 | 5,461.30 | 5,461.30 | 0.49% | 246 |
| Apr 16, 2026 | 5,556.60 | 5,556.60 | 5,399.80 | 5,434.90 | 5,434.90 | -0.76% | 346 |
| Apr 15, 2026 | 5,444.50 | 5,525.10 | 5,407.70 | 5,476.40 | 5,476.40 | 1.76% | 158 |
| Apr 13, 2026 | 5,325.00 | 5,425.00 | 5,270.85 | 5,381.80 | 5,381.80 | 0.17% | 330 |
| Apr 10, 2026 | 5,342.05 | 5,416.50 | 5,321.50 | 5,372.75 | 5,372.75 | 1.28% | 241 |
| Apr 9, 2026 | 5,360.50 | 5,374.60 | 5,264.00 | 5,305.00 | 5,305.00 | -0.67% | 85 |
| Apr 8, 2026 | 5,300.05 | 5,400.00 | 5,293.00 | 5,340.65 | 5,340.65 | 4.12% | 606 |
| Apr 7, 2026 | 5,047.05 | 5,235.70 | 4,995.00 | 5,129.25 | 5,129.25 | 0.28% | 73,613 |
| Apr 6, 2026 | 5,010.00 | 5,115.00 | 4,995.90 | 5,115.00 | 5,115.00 | -0.01% | 84 |
| Apr 2, 2026 | 5,019.30 | 5,119.50 | 4,981.00 | 5,115.50 | 5,115.50 | 0.76% | 284 |
| Apr 1, 2026 | 5,077.50 | 5,092.00 | 5,025.70 | 5,076.80 | 5,076.80 | 1.46% | 42 |
| Mar 30, 2026 | 4,905.15 | 5,103.50 | 4,905.15 | 5,003.70 | 5,003.70 | -2.90% | 187 |
| Mar 27, 2026 | 5,260.00 | 5,260.00 | 5,087.05 | 5,153.35 | 5,153.35 | -3.25% | 207 |
| Mar 25, 2026 | 5,259.95 | 5,365.15 | 5,191.00 | 5,326.25 | 5,326.25 | 4.18% | 50 |
| Mar 24, 2026 | 5,156.00 | 5,181.55 | 5,095.00 | 5,112.40 | 5,112.40 | -0.63% | 256 |
| Mar 23, 2026 | 5,197.00 | 5,200.00 | 5,070.00 | 5,145.00 | 5,145.00 | -0.31% | 183 |
| Mar 20, 2026 | 5,233.60 | 5,233.60 | 5,150.00 | 5,161.25 | 5,161.25 | -1.38% | 7 |
| Mar 19, 2026 | 5,239.55 | 5,250.80 | 5,150.00 | 5,233.60 | 5,233.60 | -0.11% | 261 |
| Mar 18, 2026 | 5,225.00 | 5,286.30 | 5,208.90 | 5,239.55 | 5,239.55 | 0.57% | 159 |
| Mar 17, 2026 | 5,292.20 | 5,292.20 | 5,206.95 | 5,210.00 | 5,210.00 | -0.17% | 64 |