ICRA Limited (NSE:ICRA)
India · Delayed Price · Currency is INR 6,275.00
-17.00 (-0.27%)
Oct 24, 2025, 12:30 PM IST
ICRA Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6,410.00 | 6,410.00 | 6,268.00 | 6,292.00 | 6,292.00 | -0.88% | 3,927 |
| Oct 21, 2025 | 6,350.00 | 6,415.50 | 6,299.00 | 6,348.00 | 6,348.00 | 1.07% | 417 |
| Oct 20, 2025 | 6,308.00 | 6,308.00 | 6,222.00 | 6,280.50 | 6,280.50 | 0.31% | 1,610 |
| Oct 17, 2025 | 6,264.50 | 6,290.00 | 6,225.50 | 6,261.00 | 6,261.00 | -0.03% | 1,149 |
| Oct 16, 2025 | 6,347.50 | 6,347.50 | 6,215.00 | 6,263.00 | 6,263.00 | 0.14% | 3,702 |
| Oct 15, 2025 | 6,202.00 | 6,282.50 | 6,202.00 | 6,254.00 | 6,254.00 | -0.22% | 3,003 |
| Oct 14, 2025 | 6,270.50 | 6,292.50 | 6,220.00 | 6,267.50 | 6,267.50 | 0.25% | 2,300 |
| Oct 13, 2025 | 6,201.00 | 6,282.50 | 6,196.50 | 6,252.00 | 6,252.00 | - | 2,382 |
| Oct 10, 2025 | 6,330.00 | 6,330.00 | 6,230.00 | 6,252.00 | 6,252.00 | -0.53% | 1,796 |
| Oct 9, 2025 | 6,258.00 | 6,300.00 | 6,256.00 | 6,285.50 | 6,285.50 | 0.55% | 1,657 |
| Oct 8, 2025 | 6,293.00 | 6,350.00 | 6,220.00 | 6,251.00 | 6,251.00 | -0.47% | 9,772 |
| Oct 7, 2025 | 6,251.00 | 6,310.50 | 6,251.00 | 6,280.50 | 6,280.50 | 0.47% | 2,292 |
| Oct 6, 2025 | 6,255.50 | 6,287.00 | 6,220.00 | 6,251.00 | 6,251.00 | -0.06% | 2,367 |
| Oct 3, 2025 | 6,236.00 | 6,350.00 | 6,151.00 | 6,255.00 | 6,255.00 | -0.71% | 42,180 |
| Oct 1, 2025 | 6,369.50 | 6,454.50 | 6,260.00 | 6,299.50 | 6,299.50 | -0.76% | 25,286 |
| Sep 30, 2025 | 6,393.00 | 6,472.50 | 6,310.00 | 6,348.00 | 6,348.00 | -0.94% | 2,130 |
| Sep 29, 2025 | 6,450.00 | 6,490.00 | 6,331.00 | 6,408.50 | 6,408.50 | -1.09% | 2,485 |
| Sep 26, 2025 | 6,485.00 | 6,504.50 | 6,348.50 | 6,479.00 | 6,479.00 | 0.29% | 4,163 |
| Sep 25, 2025 | 6,591.50 | 6,627.50 | 6,405.00 | 6,460.50 | 6,460.50 | -1.89% | 2,098 |
| Sep 24, 2025 | 6,733.00 | 6,733.00 | 6,560.00 | 6,585.00 | 6,585.00 | -1.41% | 2,099 |
| Sep 23, 2025 | 6,642.50 | 6,982.00 | 6,576.00 | 6,679.50 | 6,679.50 | 0.72% | 11,337 |
| Sep 22, 2025 | 6,630.00 | 6,664.50 | 6,600.00 | 6,631.50 | 6,631.50 | 0.02% | 3,295 |
| Sep 19, 2025 | 6,580.00 | 6,689.50 | 6,580.00 | 6,630.00 | 6,630.00 | 0.73% | 2,251 |
| Sep 18, 2025 | 6,691.00 | 6,821.00 | 6,547.00 | 6,582.00 | 6,582.00 | -0.89% | 3,660 |
| Sep 17, 2025 | 6,750.00 | 6,775.00 | 6,606.00 | 6,641.00 | 6,641.00 | -1.38% | 4,182 |
| Sep 16, 2025 | 6,552.50 | 6,750.00 | 6,515.00 | 6,734.00 | 6,734.00 | 2.75% | 4,115 |
| Sep 15, 2025 | 6,449.00 | 6,583.50 | 6,409.00 | 6,553.50 | 6,553.50 | 1.55% | 5,070 |
| Sep 12, 2025 | 6,358.50 | 6,487.50 | 6,324.00 | 6,453.50 | 6,453.50 | 1.77% | 2,470 |
| Sep 11, 2025 | 6,271.00 | 6,428.50 | 6,271.00 | 6,341.50 | 6,341.50 | 0.43% | 1,946 |
| Sep 10, 2025 | 6,235.00 | 6,398.00 | 6,235.00 | 6,314.50 | 6,314.50 | 0.90% | 1,663 |
| Sep 9, 2025 | 6,279.50 | 6,305.50 | 6,229.00 | 6,258.00 | 6,258.00 | -0.33% | 2,444 |
| Sep 8, 2025 | 6,326.00 | 6,329.00 | 6,217.50 | 6,279.00 | 6,279.00 | -0.08% | 2,100 |
| Sep 5, 2025 | 6,282.00 | 6,390.00 | 6,240.00 | 6,284.00 | 6,284.00 | 0.05% | 1,748 |
| Sep 4, 2025 | 6,315.00 | 6,393.00 | 6,250.50 | 6,281.00 | 6,281.00 | -1.13% | 1,238 |
| Sep 3, 2025 | 6,419.00 | 6,419.00 | 6,316.00 | 6,353.00 | 6,353.00 | -0.53% | 2,173 |
| Sep 2, 2025 | 6,340.00 | 6,412.00 | 6,250.50 | 6,387.00 | 6,387.00 | 2.04% | 2,556 |
| Sep 1, 2025 | 6,296.00 | 6,313.00 | 6,200.00 | 6,259.50 | 6,259.50 | 0.15% | 1,827 |
| Aug 29, 2025 | 6,215.00 | 6,331.50 | 6,215.00 | 6,250.00 | 6,250.00 | -0.32% | 4,222 |
| Aug 28, 2025 | 6,254.00 | 6,307.00 | 6,250.00 | 6,270.00 | 6,270.00 | 0.26% | 2,271 |
| Aug 26, 2025 | 6,316.50 | 6,316.50 | 6,200.50 | 6,253.50 | 6,253.50 | -0.50% | 5,171 |
| Aug 25, 2025 | 6,259.50 | 6,394.00 | 6,259.50 | 6,285.00 | 6,285.00 | 0.41% | 2,805 |
| Aug 22, 2025 | 6,360.50 | 6,360.50 | 6,237.50 | 6,259.50 | 6,259.50 | -1.04% | 2,715 |
| Aug 21, 2025 | 6,384.50 | 6,384.50 | 6,259.50 | 6,325.50 | 6,325.50 | 0.04% | 3,521 |
| Aug 20, 2025 | 6,317.50 | 6,376.00 | 6,221.00 | 6,323.00 | 6,323.00 | 0.09% | 5,974 |
| Aug 19, 2025 | 6,200.00 | 6,455.00 | 6,163.50 | 6,317.00 | 6,317.00 | 2.90% | 4,344 |
| Aug 18, 2025 | 6,194.50 | 6,250.00 | 6,100.00 | 6,139.00 | 6,139.00 | 0.02% | 2,067 |
| Aug 14, 2025 | 6,176.50 | 6,194.50 | 6,100.00 | 6,137.50 | 6,137.50 | -0.69% | 1,413 |
| Aug 13, 2025 | 6,111.00 | 6,274.50 | 6,080.00 | 6,180.00 | 6,180.00 | 1.22% | 2,905 |
| Aug 12, 2025 | 6,113.00 | 6,135.00 | 6,048.50 | 6,105.50 | 6,105.50 | -0.07% | 2,619 |
| Aug 11, 2025 | 6,155.00 | 6,155.00 | 6,065.00 | 6,110.00 | 6,110.00 | -0.76% | 2,058 |