ICRA Limited (NSE:ICRA)
India · Delayed Price · Currency is INR 5,906.00
-83.50 (-1.39%)
Feb 6, 2026, 3:30 PM IST
ICRA Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 6,154.50 | 6,319.00 | 6,098.50 | 6,299.50 | 6,299.50 | 1.64% | 9,649 |
| Dec 23, 2025 | 6,127.00 | 6,275.00 | 6,109.00 | 6,198.00 | 6,198.00 | 0.86% | 13,849 |
| Dec 22, 2025 | 6,192.00 | 6,265.00 | 6,033.00 | 6,145.00 | 6,145.00 | 0.72% | 9,316 |
| Dec 19, 2025 | 6,200.00 | 6,205.50 | 6,085.00 | 6,101.00 | 6,101.00 | -0.97% | 3,873 |
| Dec 18, 2025 | 6,006.00 | 6,200.00 | 6,000.00 | 6,161.00 | 6,161.00 | 2.49% | 7,148 |
| Dec 17, 2025 | 6,018.50 | 6,072.00 | 5,955.50 | 6,011.50 | 6,011.50 | -0.12% | 2,066 |
| Dec 16, 2025 | 6,024.00 | 6,072.00 | 5,993.50 | 6,018.50 | 6,018.50 | -0.40% | 3,364 |
| Dec 15, 2025 | 6,106.00 | 6,150.00 | 6,022.00 | 6,042.50 | 6,042.50 | -1.01% | 2,821 |
| Dec 12, 2025 | 6,085.50 | 6,206.00 | 6,066.00 | 6,104.00 | 6,104.00 | 0.05% | 9,572 |
| Dec 11, 2025 | 6,069.00 | 6,140.00 | 6,041.00 | 6,101.00 | 6,101.00 | 0.53% | 6,251 |
| 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 |