ICRA Limited (NSE:ICRA)
India · Delayed Price · Currency is INR 6,707.00
-27.00 (-0.40%)
Sep 17, 2025, 12:23 PM IST
ICRA Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 6,552.50 | 6,750.00 | 6,515.00 | 6,734.00 | 6,734.00 | 2.75% | 4,347 |
| Sep 15, 2025 | 6,449.00 | 6,583.50 | 6,409.00 | 6,553.50 | 6,553.50 | 1.55% | 5,072 |
| 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 |
| Aug 8, 2025 | 6,199.50 | 6,247.00 | 6,105.50 | 6,157.00 | 6,157.00 | -0.03% | 2,651 |
| Aug 7, 2025 | 6,299.50 | 6,299.50 | 6,037.00 | 6,159.00 | 6,159.00 | -2.02% | 9,360 |
| Aug 6, 2025 | 6,337.50 | 6,337.50 | 6,122.00 | 6,286.00 | 6,286.00 | 1.16% | 4,155 |
| Aug 5, 2025 | 6,300.00 | 6,301.00 | 6,178.00 | 6,214.00 | 6,214.00 | -0.71% | 2,816 |
| Aug 4, 2025 | 6,479.50 | 6,509.50 | 6,075.00 | 6,258.50 | 6,258.50 | -3.14% | 8,614 |
| Aug 1, 2025 | 6,699.00 | 6,740.50 | 6,431.00 | 6,461.50 | 6,461.50 | -2.51% | 8,930 |
| Jul 31, 2025 | 6,575.00 | 6,770.50 | 6,384.00 | 6,628.00 | 6,628.00 | 0.81% | 21,605 |
| Jul 30, 2025 | 6,501.00 | 6,624.50 | 6,501.00 | 6,575.00 | 6,575.00 | -0.30% | 2,325 |
| Jul 29, 2025 | 6,659.50 | 6,659.50 | 6,433.00 | 6,594.50 | 6,594.50 | 0.30% | 5,701 |
| Jul 28, 2025 | 6,658.00 | 6,679.00 | 6,525.00 | 6,575.00 | 6,575.00 | -1.67% | 2,422 |
| Jul 25, 2025 | 6,750.00 | 6,845.00 | 6,650.00 | 6,686.50 | 6,686.50 | -0.69% | 3,947 |
| Jul 24, 2025 | 6,860.00 | 6,866.50 | 6,690.00 | 6,733.00 | 6,673.00 | -0.88% | 3,978 |
| Jul 23, 2025 | 6,744.00 | 6,851.00 | 6,699.50 | 6,792.50 | 6,731.97 | 0.21% | 3,327 |
| Jul 22, 2025 | 6,800.00 | 6,846.00 | 6,672.00 | 6,778.00 | 6,717.60 | 0.10% | 17,463 |
| Jul 21, 2025 | 6,723.00 | 6,806.50 | 6,699.50 | 6,771.50 | 6,711.16 | 0.72% | 3,445 |
| Jul 18, 2025 | 6,858.00 | 6,920.00 | 6,701.00 | 6,723.00 | 6,663.09 | -2.15% | 5,026 |
| Jul 17, 2025 | 6,983.50 | 7,027.00 | 6,824.50 | 6,870.50 | 6,809.27 | -1.62% | 6,282 |
| Jul 16, 2025 | 7,019.00 | 7,130.00 | 6,957.00 | 6,983.50 | 6,921.27 | -0.30% | 4,030 |
| Jul 15, 2025 | 6,965.00 | 7,104.00 | 6,965.00 | 7,004.50 | 6,942.08 | 0.76% | 8,036 |
| Jul 14, 2025 | 6,887.50 | 6,987.00 | 6,860.50 | 6,951.50 | 6,889.55 | 0.93% | 6,265 |
| Jul 11, 2025 | 6,726.50 | 6,910.00 | 6,726.50 | 6,887.50 | 6,826.12 | 1.84% | 4,276 |
| Jul 10, 2025 | 6,815.00 | 6,835.00 | 6,750.00 | 6,763.00 | 6,702.73 | -0.85% | 1,008 |
| Jul 9, 2025 | 6,744.00 | 6,894.00 | 6,730.50 | 6,821.00 | 6,760.22 | 0.29% | 3,362 |
| Jul 8, 2025 | 6,783.50 | 6,844.00 | 6,724.00 | 6,801.50 | 6,740.89 | 0.27% | 2,492 |
| Jul 7, 2025 | 6,806.00 | 6,902.50 | 6,770.50 | 6,783.50 | 6,723.05 | -0.25% | 4,060 |