ICRA Limited (BOM:532835)
India · Delayed Price · Currency is INR 4,981.35
+107.05 (2.20%)
At close: Aug 21, 2026
BOM:532835 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,870.00 | 5,015.00 | 4,865.00 | 4,981.35 | 4,981.35 | 2.20% | 419 |
| Aug 20, 2026 | 4,924.65 | 4,989.75 | 4,850.00 | 4,874.30 | 4,874.30 | -0.30% | 795 |
| Aug 19, 2026 | 4,976.90 | 4,976.90 | 4,885.00 | 4,889.05 | 4,889.05 | -1.77% | 1,128 |
| Aug 18, 2026 | 5,100.95 | 5,100.95 | 4,959.00 | 4,976.90 | 4,976.90 | -1.46% | 1,109 |
| Aug 17, 2026 | 5,239.70 | 5,240.05 | 5,045.30 | 5,050.80 | 5,050.80 | -4.15% | 1,277 |
| Aug 14, 2026 | 5,185.05 | 5,320.00 | 5,185.00 | 5,269.50 | 5,269.50 | 1.28% | 2,618 |
| Aug 13, 2026 | 5,107.25 | 5,220.00 | 5,090.75 | 5,202.95 | 5,202.95 | 1.28% | 727 |
| Aug 12, 2026 | 5,070.00 | 5,160.90 | 5,048.35 | 5,137.10 | 5,137.10 | 1.42% | 675 |
| Aug 11, 2026 | 5,087.90 | 5,104.40 | 4,985.60 | 5,065.00 | 5,065.00 | -0.64% | 488 |
| Aug 10, 2026 | 5,104.60 | 5,140.55 | 5,016.35 | 5,097.70 | 5,097.70 | 1.84% | 666 |
| Aug 7, 2026 | 5,161.60 | 5,196.70 | 4,960.00 | 5,005.80 | 5,005.80 | -3.12% | 1,957 |
| Aug 6, 2026 | 5,122.60 | 5,204.95 | 5,099.25 | 5,166.90 | 5,166.90 | 0.64% | 1,860 |
| Aug 5, 2026 | 5,142.05 | 5,183.70 | 5,110.00 | 5,133.85 | 5,133.85 | -0.18% | 668 |
| Aug 4, 2026 | 5,131.00 | 5,180.00 | 5,070.00 | 5,142.90 | 5,142.90 | 0.59% | 1,472 |
| Aug 3, 2026 | 4,974.35 | 5,147.55 | 4,937.80 | 5,112.90 | 5,112.90 | 4.37% | 3,430 |
| Jul 31, 2026 | 4,939.40 | 4,998.00 | 4,728.00 | 4,898.75 | 4,898.75 | -0.59% | 2,443 |
| Jul 30, 2026 | 4,819.20 | 4,947.00 | 4,767.00 | 4,927.90 | 4,927.90 | 3.09% | 1,199 |
| Jul 29, 2026 | 4,757.50 | 4,839.90 | 4,743.00 | 4,780.15 | 4,780.15 | 1.30% | 512 |
| Jul 28, 2026 | 4,748.00 | 4,782.55 | 4,700.00 | 4,718.60 | 4,718.60 | -0.56% | 948 |
| Jul 27, 2026 | 4,800.00 | 4,863.50 | 4,731.00 | 4,745.20 | 4,745.20 | -1.28% | 1,591 |
| Jul 24, 2026 | 4,777.00 | 4,817.70 | 4,749.60 | 4,806.60 | 4,806.60 | 0.72% | 1,022 |
| Jul 23, 2026 | 5,020.00 | 5,025.10 | 4,735.00 | 4,772.15 | 4,772.15 | -4.91% | 28,876 |
| Jul 22, 2026 | 5,172.00 | 5,173.65 | 5,077.40 | 5,123.45 | 5,018.45 | -0.76% | 1,533 |
| Jul 21, 2026 | 5,259.95 | 5,259.95 | 5,150.00 | 5,162.60 | 5,056.80 | -0.86% | 1,028 |
| Jul 20, 2026 | 5,215.10 | 5,254.10 | 5,189.45 | 5,207.15 | 5,100.43 | 0.08% | 2,442 |
| Jul 17, 2026 | 5,268.70 | 5,268.70 | 5,180.40 | 5,203.05 | 5,096.42 | -0.46% | 280 |
| Jul 16, 2026 | 5,282.00 | 5,325.00 | 5,221.05 | 5,226.95 | 5,119.83 | -0.30% | 1,553 |
| Jul 15, 2026 | 5,305.00 | 5,325.00 | 5,235.00 | 5,242.70 | 5,135.26 | -0.19% | 985 |
| Jul 14, 2026 | 5,278.50 | 5,324.85 | 5,237.50 | 5,252.45 | 5,144.81 | -0.66% | 1,826 |
| Jul 13, 2026 | 5,349.40 | 5,360.00 | 5,280.00 | 5,287.50 | 5,179.14 | -0.28% | 1,237 |
| Jul 10, 2026 | 5,234.50 | 5,330.00 | 5,210.75 | 5,302.35 | 5,193.68 | 2.02% | 2,165 |
| Jul 9, 2026 | 5,240.00 | 5,257.35 | 5,165.15 | 5,197.50 | 5,090.98 | -0.92% | 248 |
| Jul 8, 2026 | 5,293.25 | 5,297.00 | 5,180.40 | 5,245.90 | 5,138.39 | -0.62% | 404 |
| Jul 7, 2026 | 5,319.90 | 5,319.90 | 5,225.00 | 5,278.85 | 5,170.67 | 0.30% | 325 |
| Jul 6, 2026 | 5,275.00 | 5,297.75 | 5,250.00 | 5,263.30 | 5,155.43 | -0.61% | 74 |
| Jul 3, 2026 | 5,349.00 | 5,382.90 | 5,270.00 | 5,295.55 | 5,187.02 | -0.59% | 260 |
| Jul 2, 2026 | 5,315.15 | 5,356.75 | 5,273.75 | 5,326.95 | 5,217.78 | 0.64% | 2,435 |
| Jul 1, 2026 | 5,250.00 | 5,388.25 | 5,240.00 | 5,293.10 | 5,184.62 | 0.89% | 2,298 |
| Jun 30, 2026 | 5,267.50 | 5,354.50 | 5,220.00 | 5,246.60 | 5,139.08 | -0.93% | 101 |
| Jun 29, 2026 | 5,351.60 | 5,351.60 | 5,256.25 | 5,295.65 | 5,187.12 | -0.97% | 129 |
| Jun 25, 2026 | 5,265.00 | 5,450.00 | 5,255.00 | 5,347.40 | 5,237.81 | 0.62% | 333 |
| Jun 24, 2026 | 5,210.00 | 5,333.30 | 5,180.00 | 5,314.40 | 5,205.49 | 2.00% | 469 |
| Jun 23, 2026 | 5,308.70 | 5,308.70 | 5,180.10 | 5,210.05 | 5,103.28 | -0.45% | 199 |
| Jun 22, 2026 | 5,308.50 | 5,343.30 | 5,232.00 | 5,233.65 | 5,126.39 | -1.55% | 678 |
| Jun 19, 2026 | 5,300.00 | 5,477.15 | 5,292.10 | 5,315.90 | 5,206.96 | 1.70% | 9,996 |
| Jun 18, 2026 | 5,162.20 | 5,250.00 | 5,147.60 | 5,226.80 | 5,119.68 | 1.25% | 304 |
| Jun 17, 2026 | 5,289.90 | 5,289.90 | 5,151.10 | 5,162.20 | 5,056.41 | 0.30% | 73 |
| Jun 16, 2026 | 5,161.50 | 5,188.30 | 5,135.30 | 5,146.85 | 5,041.37 | -0.06% | 149 |
| Jun 15, 2026 | 5,349.95 | 5,349.95 | 5,136.00 | 5,150.00 | 5,044.46 | 0.10% | 267 |
| Jun 12, 2026 | 5,175.70 | 5,175.70 | 5,099.00 | 5,145.00 | 5,039.56 | 1.40% | 118 |