ICRA Limited (NSE:ICRA)
India · Delayed Price · Currency is INR 5,360.50
-37.00 (-0.69%)
Mar 9, 2026, 3:29 PM IST
ICRA Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,390.00 | 5,443.50 | 5,245.50 | 5,270.00 | - | -2.36% | 3,954 |
| Mar 6, 2026 | 5,499.50 | 5,590.00 | 5,350.00 | 5,397.50 | 5,397.50 | -1.85% | 3,953 |
| Mar 5, 2026 | 5,568.00 | 5,679.50 | 5,489.00 | 5,499.50 | 5,499.50 | -1.19% | 3,726 |
| Mar 4, 2026 | 5,681.50 | 5,757.00 | 5,516.00 | 5,565.50 | 5,565.50 | -2.47% | 6,769 |
| Mar 2, 2026 | 5,500.00 | 5,784.00 | 5,477.00 | 5,706.50 | 5,706.50 | 3.17% | 26,001 |
| Feb 27, 2026 | 5,580.00 | 5,608.50 | 5,501.00 | 5,531.00 | 5,531.00 | -1.62% | 4,350 |
| Feb 26, 2026 | 5,687.50 | 5,704.00 | 5,550.00 | 5,622.00 | 5,622.00 | -1.27% | 3,663 |
| Feb 25, 2026 | 5,600.00 | 5,709.50 | 5,600.00 | 5,694.50 | 5,694.50 | 0.60% | 2,232 |
| Feb 24, 2026 | 5,691.50 | 5,719.00 | 5,563.50 | 5,660.50 | 5,660.50 | -0.93% | 4,598 |
| Feb 23, 2026 | 5,728.00 | 5,790.00 | 5,676.00 | 5,713.50 | 5,713.50 | -0.16% | 6,457 |
| Feb 20, 2026 | 5,730.00 | 5,752.00 | 5,697.50 | 5,722.50 | 5,722.50 | -0.90% | 2,451 |
| Feb 19, 2026 | 5,782.00 | 5,809.00 | 5,716.00 | 5,774.50 | 5,774.50 | -0.13% | 3,816 |
| Feb 18, 2026 | 5,757.50 | 5,878.00 | 5,748.00 | 5,782.00 | 5,782.00 | 0.43% | 6,263 |
| Feb 17, 2026 | 5,793.50 | 5,824.00 | 5,700.00 | 5,757.50 | 5,757.50 | 0.07% | 15,923 |
| Feb 16, 2026 | 5,917.00 | 6,239.00 | 5,731.00 | 5,753.50 | 5,753.50 | -2.38% | 5,109 |
| Feb 13, 2026 | 5,910.00 | 5,962.00 | 5,875.50 | 5,894.00 | 5,894.00 | -0.93% | 10,452 |
| Feb 12, 2026 | 6,014.00 | 6,014.00 | 5,927.00 | 5,949.50 | 5,949.50 | -0.82% | 1,138 |
| Feb 11, 2026 | 5,993.00 | 6,032.50 | 5,950.00 | 5,998.50 | 5,998.50 | 0.09% | 4,230 |
| Feb 10, 2026 | 5,975.00 | 6,050.00 | 5,953.50 | 5,993.00 | 5,993.00 | 0.61% | 2,345 |
| Feb 9, 2026 | 5,929.50 | 5,975.00 | 5,910.00 | 5,956.50 | 5,956.50 | 0.56% | 5,305 |
| Feb 6, 2026 | 5,989.50 | 5,990.00 | 5,887.50 | 5,923.50 | 5,923.50 | -1.10% | 4,641 |
| Feb 5, 2026 | 6,015.00 | 6,043.00 | 5,980.00 | 5,989.50 | 5,989.50 | -0.22% | 1,734 |
| Feb 4, 2026 | 6,068.00 | 6,127.00 | 5,975.00 | 6,002.50 | 6,002.50 | -1.44% | 3,872 |
| Feb 3, 2026 | 6,329.50 | 6,329.50 | 6,065.50 | 6,090.50 | 6,090.50 | -0.96% | 5,459 |
| Feb 2, 2026 | 6,201.00 | 6,226.00 | 6,030.00 | 6,149.50 | 6,149.50 | -0.96% | 6,240 |
| Feb 1, 2026 | 6,306.50 | 6,306.50 | 6,148.00 | 6,209.00 | 6,209.00 | -1.55% | 953 |
| Jan 30, 2026 | 6,148.00 | 6,348.50 | 6,090.50 | 6,306.50 | 6,306.50 | 2.04% | 6,547 |
| Jan 29, 2026 | 6,099.50 | 6,232.50 | 6,099.50 | 6,180.50 | 6,180.50 | 4.13% | 10,853 |
| Jan 28, 2026 | 5,930.00 | 5,989.50 | 5,895.00 | 5,935.50 | 5,935.50 | 0.36% | 4,950 |
| Jan 27, 2026 | 5,995.00 | 6,089.50 | 5,843.00 | 5,914.00 | 5,914.00 | -0.97% | 4,859 |
| Jan 23, 2026 | 6,025.00 | 6,109.50 | 5,920.00 | 5,972.00 | 5,972.00 | -1.95% | 3,723 |
| Jan 22, 2026 | 6,074.00 | 6,114.00 | 6,010.00 | 6,090.50 | 6,090.50 | 0.06% | 2,120 |
| Jan 21, 2026 | 5,922.00 | 6,267.00 | 5,892.50 | 6,087.00 | 6,087.00 | 1.38% | 14,729 |
| Jan 20, 2026 | 6,112.00 | 6,112.00 | 5,905.50 | 6,004.00 | 6,004.00 | -1.37% | 2,195 |
| Jan 19, 2026 | 6,066.50 | 6,100.00 | 6,050.00 | 6,087.50 | 6,087.50 | -0.16% | 1,956 |
| Jan 16, 2026 | 5,995.00 | 6,145.00 | 5,974.00 | 6,097.00 | 6,097.00 | 1.38% | 6,371 |
| Jan 14, 2026 | 6,060.00 | 6,060.00 | 5,962.50 | 6,014.00 | 6,014.00 | 0.24% | 6,934 |
| Jan 13, 2026 | 5,935.00 | 6,051.50 | 5,935.00 | 5,999.50 | 5,999.50 | -0.17% | 4,492 |
| Jan 12, 2026 | 6,075.50 | 6,075.50 | 5,940.00 | 6,010.00 | 6,010.00 | -1.00% | 3,569 |
| Jan 9, 2026 | 6,248.50 | 6,248.50 | 6,011.00 | 6,071.00 | 6,071.00 | -2.84% | 2,574 |
| Jan 8, 2026 | 6,334.50 | 6,353.00 | 6,180.00 | 6,248.50 | 6,248.50 | -1.26% | 2,676 |
| Jan 7, 2026 | 6,317.50 | 6,500.00 | 6,280.50 | 6,328.00 | 6,328.00 | 0.64% | 12,960 |
| Jan 6, 2026 | 6,279.50 | 6,344.00 | 6,270.00 | 6,288.00 | 6,288.00 | 0.17% | 3,096 |
| Jan 5, 2026 | 6,137.00 | 6,295.00 | 6,137.00 | 6,277.50 | 6,277.50 | 1.47% | 2,099 |
| Jan 2, 2026 | 6,136.50 | 6,230.50 | 6,136.50 | 6,186.50 | 6,186.50 | 0.55% | 857 |
| Jan 1, 2026 | 6,111.00 | 6,197.00 | 6,086.00 | 6,152.50 | 6,152.50 | 1.27% | 1,570 |
| Dec 31, 2025 | 6,112.00 | 6,132.50 | 6,045.00 | 6,075.50 | 6,075.50 | -0.33% | 2,479 |
| Dec 30, 2025 | 6,198.00 | 6,199.00 | 6,081.00 | 6,095.50 | 6,095.50 | -1.65% | 1,265 |
| Dec 29, 2025 | 6,200.00 | 6,274.50 | 6,155.50 | 6,198.00 | 6,198.00 | 1.02% | 4,400 |
| Dec 26, 2025 | 6,235.00 | 6,287.50 | 6,106.00 | 6,135.50 | 6,135.50 | -2.60% | 2,591 |