ICRA Limited (NSE:ICRA)
India · Delayed Price · Currency is INR 6,221.00
-37.50 (-0.60%)
Aug 5, 2025, 1:28 PM IST
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 6,300.00 | 6,301.00 | 6,178.00 | 6,256.50 | 6,256.50 | -0.03% | 1,431 |
| 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 |
| Jul 4, 2025 | 6,905.00 | 6,942.50 | 6,779.50 | 6,800.50 | 6,739.90 | -1.27% | 53,433 |
| Jul 3, 2025 | 6,829.00 | 6,975.00 | 6,756.00 | 6,888.00 | 6,826.62 | 1.35% | 131,150 |
| Jul 2, 2025 | 6,850.00 | 6,880.00 | 6,744.50 | 6,796.50 | 6,735.93 | -0.01% | 3,777 |
| Jul 1, 2025 | 6,769.00 | 6,887.50 | 6,760.50 | 6,797.50 | 6,736.93 | 0.42% | 3,609 |
| Jun 30, 2025 | 6,779.50 | 6,980.00 | 6,695.00 | 6,769.00 | 6,708.68 | 0.76% | 8,851 |
| Jun 27, 2025 | 6,705.00 | 6,764.50 | 6,676.00 | 6,718.00 | 6,658.13 | 0.41% | 2,374 |
| Jun 26, 2025 | 6,788.00 | 6,849.00 | 6,651.50 | 6,690.50 | 6,630.88 | -0.64% | 4,134 |
| Jun 25, 2025 | 6,688.00 | 6,820.00 | 6,688.00 | 6,733.50 | 6,673.50 | 0.70% | 2,781 |
| Jun 24, 2025 | 6,646.00 | 6,829.00 | 6,646.00 | 6,687.00 | 6,627.41 | 0.62% | 4,965 |
| Jun 23, 2025 | 6,693.50 | 6,744.00 | 6,612.50 | 6,646.00 | 6,586.78 | -0.71% | 1,930 |
| Jun 20, 2025 | 6,681.00 | 6,742.00 | 6,599.00 | 6,693.50 | 6,633.85 | 0.85% | 2,344 |
| Jun 19, 2025 | 6,741.00 | 6,766.50 | 6,600.00 | 6,637.00 | 6,577.86 | -1.23% | 3,460 |
| Jun 18, 2025 | 6,750.00 | 6,862.50 | 6,697.50 | 6,719.50 | 6,659.62 | -1.35% | 2,381 |
| Jun 17, 2025 | 6,699.50 | 6,900.00 | 6,681.00 | 6,811.50 | 6,750.80 | 1.44% | 10,707 |
| Jun 16, 2025 | 6,800.00 | 6,800.00 | 6,615.00 | 6,714.50 | 6,654.66 | -0.30% | 2,509 |
| Jun 13, 2025 | 6,621.00 | 6,805.00 | 6,536.50 | 6,735.00 | 6,674.98 | 1.21% | 14,102 |
| Jun 12, 2025 | 6,709.50 | 6,811.50 | 6,621.00 | 6,654.50 | 6,595.20 | 0.15% | 109,181 |
| Jun 11, 2025 | 6,673.00 | 6,705.00 | 6,555.50 | 6,644.50 | 6,585.29 | 0.56% | 13,912 |
| Jun 10, 2025 | 6,749.50 | 6,749.50 | 6,575.00 | 6,607.50 | 6,548.62 | -1.03% | 2,838 |
| Jun 9, 2025 | 6,600.50 | 6,776.00 | 6,600.50 | 6,676.50 | 6,617.00 | 1.52% | 5,275 |
| Jun 6, 2025 | 6,578.00 | 6,700.00 | 6,521.00 | 6,576.50 | 6,517.89 | -0.02% | 9,904 |
| Jun 5, 2025 | 6,600.00 | 6,614.00 | 6,500.00 | 6,577.50 | 6,518.89 | 0.34% | 5,488 |
| Jun 4, 2025 | 6,600.00 | 6,605.50 | 6,510.00 | 6,555.00 | 6,496.59 | -0.69% | 7,087 |
| Jun 3, 2025 | 6,850.00 | 6,850.00 | 6,490.50 | 6,600.50 | 6,541.68 | -2.20% | 34,627 |
| Jun 2, 2025 | 6,740.00 | 6,815.00 | 6,710.00 | 6,749.00 | 6,688.86 | 0.13% | 5,414 |
| May 30, 2025 | 6,734.00 | 6,998.00 | 6,650.00 | 6,740.00 | 6,679.94 | 2.09% | 28,895 |
| May 29, 2025 | 6,511.00 | 6,734.00 | 6,499.50 | 6,602.00 | 6,543.17 | 2.56% | 18,731 |
| May 28, 2025 | 6,580.00 | 6,580.00 | 6,425.00 | 6,437.50 | 6,380.13 | -0.79% | 2,812 |