ICRA Limited (BOM:532835)
India · Delayed Price · Currency is INR 5,402.50
-47.70 (-0.88%)
At close: May 5, 2026
BOM:532835 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 5,210.00 | 5,276.85 | 5,175.00 | 5,218.80 | 5,218.80 | -0.90% | 58 |
| Mar 13, 2026 | 5,326.85 | 5,326.85 | 5,241.25 | 5,266.20 | 5,266.20 | -2.70% | 65 |
| Mar 12, 2026 | 5,388.85 | 5,416.00 | 5,372.75 | 5,412.50 | 5,412.50 | -0.52% | 30 |
| Mar 11, 2026 | 5,505.30 | 5,525.00 | 5,401.05 | 5,440.75 | 5,440.75 | -0.70% | 61 |
| Mar 10, 2026 | 5,355.50 | 5,525.00 | 5,249.00 | 5,478.95 | 5,478.95 | 2.37% | 135 |
| Mar 9, 2026 | 5,364.00 | 5,364.00 | 5,150.00 | 5,351.90 | 5,351.90 | -0.93% | 226 |
| Mar 6, 2026 | 5,500.00 | 5,507.80 | 5,390.00 | 5,402.40 | 5,402.40 | -2.07% | 150 |
| Mar 5, 2026 | 5,583.00 | 5,583.00 | 5,481.80 | 5,516.35 | 5,516.35 | -1.20% | 21 |
| Mar 4, 2026 | 5,503.05 | 5,725.50 | 5,503.05 | 5,583.40 | 5,583.40 | -1.90% | 116 |
| Mar 2, 2026 | 5,500.00 | 5,780.75 | 5,484.85 | 5,691.40 | 5,691.40 | 3.37% | 25,244 |
| Feb 27, 2026 | 5,591.50 | 5,605.05 | 5,485.35 | 5,506.10 | 5,506.10 | -1.63% | 199 |
| Feb 26, 2026 | 5,688.00 | 5,688.00 | 5,526.60 | 5,597.60 | 5,597.60 | -1.33% | 220 |
| Feb 25, 2026 | 5,682.50 | 5,719.60 | 5,653.85 | 5,673.20 | 5,673.20 | 0.37% | 39 |
| Feb 24, 2026 | 5,688.75 | 5,719.15 | 5,557.75 | 5,652.55 | 5,652.55 | -0.77% | 117 |
| Feb 23, 2026 | 5,720.00 | 5,740.00 | 5,680.00 | 5,696.55 | 5,696.55 | -0.17% | 32 |
| Feb 20, 2026 | 5,730.00 | 5,733.10 | 5,691.00 | 5,706.15 | 5,706.15 | -0.88% | 108 |
| Feb 19, 2026 | 5,775.55 | 5,786.50 | 5,730.00 | 5,757.05 | 5,757.05 | -0.33% | 79 |
| Feb 18, 2026 | 5,729.00 | 5,865.00 | 5,729.00 | 5,776.40 | 5,776.40 | 0.15% | 105 |