ICRA Limited (NSE:ICRA)
India · Delayed Price · Currency is INR 6,074.50
+146.50 (2.47%)
Dec 10, 2025, 3:29 PM IST
ICRA Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 5,915.00 | 6,105.00 | 5,915.00 | 6,069.00 | 6,069.00 | 2.38% | 3,790 |
| Dec 9, 2025 | 5,980.00 | 5,985.00 | 5,892.00 | 5,928.00 | 5,928.00 | -1.13% | 2,295 |
| Dec 8, 2025 | 6,044.00 | 6,167.50 | 5,900.00 | 5,995.50 | 5,995.50 | -1.33% | 5,523 |
| Dec 5, 2025 | 6,003.00 | 6,139.50 | 5,975.50 | 6,076.50 | 6,076.50 | 0.45% | 1,990 |
| Dec 4, 2025 | 6,099.50 | 6,100.00 | 5,961.00 | 6,049.50 | 6,049.50 | -0.07% | 3,767 |
| Dec 3, 2025 | 6,095.00 | 6,106.50 | 6,011.00 | 6,054.00 | 6,054.00 | -1.00% | 2,920 |
| Dec 2, 2025 | 6,095.50 | 6,143.50 | 6,040.00 | 6,115.00 | 6,115.00 | 0.31% | 2,028 |
| Dec 1, 2025 | 6,164.00 | 6,211.00 | 6,075.50 | 6,096.00 | 6,096.00 | -1.65% | 4,751 |
| Nov 28, 2025 | 6,188.00 | 6,210.00 | 6,143.50 | 6,198.00 | 6,198.00 | 0.16% | 1,922 |
| Nov 27, 2025 | 6,238.50 | 6,238.50 | 6,159.50 | 6,188.00 | 6,188.00 | 0.23% | 2,198 |
| Nov 26, 2025 | 6,249.50 | 6,249.50 | 6,151.50 | 6,174.00 | 6,174.00 | -0.01% | 5,159 |
| Nov 25, 2025 | 6,119.00 | 6,209.00 | 6,102.00 | 6,174.50 | 6,174.50 | 0.91% | 3,284 |
| Nov 24, 2025 | 6,080.00 | 6,250.00 | 6,006.50 | 6,119.00 | 6,119.00 | 0.49% | 3,757 |
| Nov 21, 2025 | 6,146.00 | 6,148.00 | 6,025.00 | 6,089.00 | 6,089.00 | -1.02% | 1,791 |
| Nov 20, 2025 | 6,103.00 | 6,184.00 | 6,080.00 | 6,152.00 | 6,152.00 | 0.90% | 1,779 |
| Nov 19, 2025 | 6,198.00 | 6,223.50 | 6,051.00 | 6,097.00 | 6,097.00 | -1.63% | 3,885 |
| Nov 18, 2025 | 6,289.50 | 6,302.00 | 6,180.00 | 6,198.00 | 6,198.00 | -1.27% | 3,104 |
| Nov 17, 2025 | 6,275.00 | 6,300.50 | 6,224.00 | 6,278.00 | 6,278.00 | 0.15% | 1,551 |
| Nov 14, 2025 | 6,324.00 | 6,363.00 | 6,235.00 | 6,268.50 | 6,268.50 | -0.93% | 1,138 |
| Nov 13, 2025 | 6,300.00 | 6,352.50 | 6,221.50 | 6,327.50 | 6,327.50 | 0.37% | 2,872 |
| Nov 12, 2025 | 6,280.50 | 6,375.00 | 6,280.50 | 6,304.00 | 6,304.00 | -0.32% | 2,237 |
| Nov 11, 2025 | 6,291.50 | 6,449.00 | 6,261.00 | 6,324.00 | 6,324.00 | 0.51% | 2,292 |
| Nov 10, 2025 | 6,280.00 | 6,350.00 | 6,250.00 | 6,292.00 | 6,292.00 | 0.49% | 2,750 |
| Nov 7, 2025 | 6,432.50 | 6,432.50 | 6,238.00 | 6,261.50 | 6,261.50 | -2.57% | 5,733 |
| Nov 6, 2025 | 6,504.00 | 6,547.00 | 6,337.00 | 6,426.50 | 6,426.50 | -0.60% | 3,926 |
| Nov 4, 2025 | 6,550.00 | 6,550.00 | 6,416.00 | 6,465.00 | 6,465.00 | -0.83% | 3,969 |
| Nov 3, 2025 | 6,590.00 | 6,590.00 | 6,434.00 | 6,519.00 | 6,519.00 | 1.47% | 9,398 |
| Oct 31, 2025 | 6,550.00 | 6,558.00 | 6,399.50 | 6,424.50 | 6,424.50 | -1.40% | 56,876 |
| Oct 30, 2025 | 6,530.50 | 6,582.50 | 6,480.00 | 6,516.00 | 6,516.00 | -0.23% | 3,343 |
| Oct 29, 2025 | 6,375.00 | 6,620.00 | 6,375.00 | 6,531.00 | 6,531.00 | 3.80% | 33,343 |
| Oct 28, 2025 | 6,301.50 | 6,321.00 | 6,245.00 | 6,292.00 | 6,292.00 | 0.25% | 2,018 |
| Oct 27, 2025 | 6,291.00 | 6,380.00 | 6,232.50 | 6,276.50 | 6,276.50 | 0.41% | 2,365 |
| Oct 24, 2025 | 6,315.00 | 6,333.00 | 6,220.50 | 6,251.00 | 6,251.00 | -0.65% | 10,999 |
| Oct 23, 2025 | 6,410.00 | 6,410.00 | 6,268.00 | 6,292.00 | 6,292.00 | -0.88% | 3,923 |
| 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% | 1,609 |
| Oct 17, 2025 | 6,264.50 | 6,290.00 | 6,225.50 | 6,261.00 | 6,261.00 | -0.03% | 1,131 |
| Oct 16, 2025 | 6,347.50 | 6,347.50 | 6,215.00 | 6,263.00 | 6,263.00 | 0.14% | 3,700 |
| Oct 15, 2025 | 6,202.00 | 6,282.50 | 6,202.00 | 6,254.00 | 6,254.00 | -0.22% | 2,994 |
| Oct 14, 2025 | 6,270.50 | 6,292.50 | 6,220.00 | 6,267.50 | 6,267.50 | 0.25% | 2,287 |
| 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% | 1,795 |
| Oct 9, 2025 | 6,258.00 | 6,300.00 | 6,256.00 | 6,285.50 | 6,285.50 | 0.55% | 1,557 |
| Oct 8, 2025 | 6,293.00 | 6,350.00 | 6,220.00 | 6,251.00 | 6,251.00 | -0.47% | 9,732 |
| Oct 7, 2025 | 6,251.00 | 6,310.50 | 6,251.00 | 6,280.50 | 6,280.50 | 0.47% | 2,264 |
| Oct 6, 2025 | 6,255.50 | 6,287.00 | 6,220.00 | 6,251.00 | 6,251.00 | -0.06% | 2,352 |
| Oct 3, 2025 | 6,236.00 | 6,350.00 | 6,151.00 | 6,255.00 | 6,255.00 | -0.71% | 42,147 |
| Oct 1, 2025 | 6,369.50 | 6,454.50 | 6,260.00 | 6,299.50 | 6,299.50 | -0.76% | 25,282 |
| Sep 30, 2025 | 6,393.00 | 6,472.50 | 6,310.00 | 6,348.00 | 6,348.00 | -0.94% | 2,059 |
| Sep 29, 2025 | 6,450.00 | 6,490.00 | 6,331.00 | 6,408.50 | 6,408.50 | -1.09% | 2,485 |