ICRA Limited (BOM:532835)
India · Delayed Price · Currency is INR 5,203.05
-23.90 (-0.46%)
At close: Jul 17, 2026
BOM:532835 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5,268.70 | 5,268.70 | 5,180.40 | 5,203.05 | 5,203.05 | -0.46% | 280 |
| Jul 16, 2026 | 5,282.00 | 5,325.00 | 5,221.05 | 5,226.95 | 5,226.95 | -0.30% | 1,553 |
| Jul 15, 2026 | 5,305.00 | 5,325.00 | 5,235.00 | 5,242.70 | 5,242.70 | -0.19% | 985 |
| Jul 14, 2026 | 5,278.50 | 5,324.85 | 5,237.50 | 5,252.45 | 5,252.45 | -0.66% | 1,826 |
| Jul 13, 2026 | 5,349.40 | 5,360.00 | 5,280.00 | 5,287.50 | 5,287.50 | -0.28% | 1,237 |
| Jul 10, 2026 | 5,234.50 | 5,330.00 | 5,210.75 | 5,302.35 | 5,302.35 | 2.02% | 2,165 |
| Jul 9, 2026 | 5,240.00 | 5,257.35 | 5,165.15 | 5,197.50 | 5,197.50 | -0.92% | 248 |
| Jul 8, 2026 | 5,293.25 | 5,297.00 | 5,180.40 | 5,245.90 | 5,245.90 | -0.62% | 404 |
| Jul 7, 2026 | 5,319.90 | 5,319.90 | 5,225.00 | 5,278.85 | 5,278.85 | 0.30% | 325 |
| Jul 6, 2026 | 5,275.00 | 5,297.75 | 5,250.00 | 5,263.30 | 5,263.30 | -0.61% | 74 |
| Jul 3, 2026 | 5,349.00 | 5,382.90 | 5,270.00 | 5,295.55 | 5,295.55 | -0.59% | 260 |
| Jul 2, 2026 | 5,315.15 | 5,356.75 | 5,273.75 | 5,326.95 | 5,326.95 | 0.64% | 2,435 |
| Jul 1, 2026 | 5,250.00 | 5,388.25 | 5,240.00 | 5,293.10 | 5,293.10 | 0.89% | 2,298 |
| Jun 30, 2026 | 5,267.50 | 5,354.50 | 5,220.00 | 5,246.60 | 5,246.60 | -0.93% | 101 |
| Jun 29, 2026 | 5,351.60 | 5,351.60 | 5,256.25 | 5,295.65 | 5,295.65 | -0.97% | 129 |
| Jun 25, 2026 | 5,265.00 | 5,450.00 | 5,255.00 | 5,347.40 | 5,347.40 | 0.62% | 333 |
| Jun 24, 2026 | 5,210.00 | 5,333.30 | 5,180.00 | 5,314.40 | 5,314.40 | 2.00% | 469 |
| Jun 23, 2026 | 5,308.70 | 5,308.70 | 5,180.10 | 5,210.05 | 5,210.05 | -0.45% | 199 |
| Jun 22, 2026 | 5,308.50 | 5,343.30 | 5,232.00 | 5,233.65 | 5,233.65 | -1.55% | 678 |
| Jun 19, 2026 | 5,300.00 | 5,477.15 | 5,292.10 | 5,315.90 | 5,315.90 | 1.70% | 9,996 |
| Jun 18, 2026 | 5,162.20 | 5,250.00 | 5,147.60 | 5,226.80 | 5,226.80 | 1.25% | 304 |
| Jun 17, 2026 | 5,289.90 | 5,289.90 | 5,151.10 | 5,162.20 | 5,162.20 | 0.30% | 73 |
| Jun 16, 2026 | 5,161.50 | 5,188.30 | 5,135.30 | 5,146.85 | 5,146.85 | -0.06% | 149 |
| Jun 15, 2026 | 5,349.95 | 5,349.95 | 5,136.00 | 5,150.00 | 5,150.00 | 0.10% | 267 |
| Jun 12, 2026 | 5,175.70 | 5,175.70 | 5,099.00 | 5,145.00 | 5,145.00 | 1.40% | 118 |
| Jun 11, 2026 | 5,090.00 | 5,150.00 | 5,055.00 | 5,074.20 | 5,074.20 | -1.20% | 12,738 |
| Jun 10, 2026 | 5,144.00 | 5,156.00 | 5,101.00 | 5,135.95 | 5,135.95 | -0.30% | 108 |
| Jun 9, 2026 | 5,123.00 | 5,201.95 | 5,104.85 | 5,151.25 | 5,151.25 | 0.87% | 248 |
| Jun 8, 2026 | 5,051.00 | 5,195.00 | 4,915.00 | 5,107.00 | 5,107.00 | 0.81% | 179 |
| Jun 5, 2026 | 5,100.50 | 5,100.50 | 5,040.00 | 5,066.00 | 5,066.00 | 0.05% | 113 |
| Jun 4, 2026 | 5,103.00 | 5,139.00 | 5,050.00 | 5,063.30 | 5,063.30 | -1.43% | 156 |
| Jun 3, 2026 | 5,168.50 | 5,168.50 | 5,127.00 | 5,137.00 | 5,137.00 | -0.29% | 62 |
| 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 |