ICRA Limited (NSE:ICRA)
India · Delayed Price · Currency is INR 5,197.00
-34.00 (-0.65%)
Jul 17, 2026, 3:30 PM IST
ICRA Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5,236.00 | 5,256.50 | 5,182.00 | 5,197.00 | 5,197.00 | -0.65% | 15,243 |
| Jul 16, 2026 | 5,242.00 | 5,323.00 | 5,222.50 | 5,231.00 | 5,231.00 | -0.19% | 26,130 |
| Jul 15, 2026 | 5,275.50 | 5,325.00 | 5,233.00 | 5,241.00 | 5,241.00 | -0.16% | 36,364 |
| Jul 14, 2026 | 5,290.00 | 5,319.50 | 5,233.50 | 5,249.50 | 5,249.50 | -0.65% | 33,747 |
| Jul 13, 2026 | 5,344.00 | 5,366.50 | 5,275.00 | 5,284.00 | 5,284.00 | -0.26% | 105,622 |
| Jul 10, 2026 | 5,263.00 | 5,350.50 | 5,195.00 | 5,298.00 | 5,298.00 | 2.00% | 64,345 |
| Jul 9, 2026 | 5,264.50 | 5,264.50 | 5,170.50 | 5,194.00 | 5,194.00 | -0.56% | 15,920 |
| Jul 8, 2026 | 5,310.50 | 5,310.50 | 5,185.00 | 5,223.50 | 5,223.50 | -1.27% | 11,386 |
| Jul 7, 2026 | 5,268.50 | 5,310.00 | 5,216.00 | 5,290.50 | 5,290.50 | 0.42% | 19,819 |
| Jul 6, 2026 | 5,290.00 | 5,311.00 | 5,250.50 | 5,268.50 | 5,268.50 | -0.34% | 10,278 |
| Jul 3, 2026 | 5,330.00 | 5,379.00 | 5,255.00 | 5,286.50 | 5,286.50 | -0.65% | 20,442 |
| Jul 2, 2026 | 5,260.50 | 5,350.00 | 5,250.00 | 5,321.00 | 5,321.00 | 0.92% | 31,044 |
| Jul 1, 2026 | 5,247.00 | 5,388.00 | 5,231.00 | 5,272.50 | 5,272.50 | 0.58% | 25,583 |
| Jun 30, 2026 | 5,301.00 | 5,367.50 | 5,210.50 | 5,242.00 | 5,242.00 | -0.79% | 8,665 |
| Jun 29, 2026 | 5,346.00 | 5,359.50 | 5,255.00 | 5,284.00 | 5,284.00 | -1.16% | 10,116 |
| Jun 25, 2026 | 5,300.00 | 5,430.00 | 5,237.50 | 5,346.00 | 5,346.00 | 0.74% | 22,652 |
| Jun 24, 2026 | 5,220.50 | 5,370.00 | 5,171.50 | 5,306.50 | 5,306.50 | 1.65% | 20,046 |
| Jun 23, 2026 | 5,266.00 | 5,277.00 | 5,171.00 | 5,220.50 | 5,220.50 | -0.44% | 10,657 |
| Jun 22, 2026 | 5,322.00 | 5,339.00 | 5,230.50 | 5,243.50 | 5,243.50 | -1.48% | 13,735 |
| Jun 19, 2026 | 5,280.00 | 5,479.50 | 5,280.00 | 5,322.00 | 5,322.00 | 1.88% | 94,265 |
| Jun 18, 2026 | 5,165.00 | 5,257.00 | 5,154.50 | 5,224.00 | 5,224.00 | 1.39% | 6,934 |
| Jun 17, 2026 | 5,164.50 | 5,190.00 | 5,147.00 | 5,152.50 | 5,152.50 | -0.14% | 5,939 |
| Jun 16, 2026 | 5,159.00 | 5,190.00 | 5,146.00 | 5,159.50 | 5,159.50 | 0.11% | 4,303 |
| Jun 15, 2026 | 5,309.50 | 5,309.50 | 5,136.00 | 5,154.00 | 5,154.00 | 0.14% | 5,046 |
| Jun 12, 2026 | 5,090.00 | 5,157.50 | 5,090.00 | 5,147.00 | 5,147.00 | 1.74% | 3,844 |
| Jun 11, 2026 | 5,140.00 | 5,168.50 | 5,035.00 | 5,059.00 | 5,059.00 | -1.72% | 4,938 |
| Jun 10, 2026 | 5,173.50 | 5,173.50 | 5,106.00 | 5,147.50 | 5,147.50 | 0.18% | 3,724 |
| Jun 9, 2026 | 5,094.50 | 5,198.00 | 5,094.50 | 5,138.00 | 5,138.00 | 0.36% | 4,065 |
| Jun 8, 2026 | 5,068.50 | 5,192.50 | 5,019.00 | 5,119.50 | 5,119.50 | 0.99% | 7,841 |
| Jun 5, 2026 | 5,086.00 | 5,229.50 | 5,037.00 | 5,069.50 | 5,069.50 | 0.17% | 5,637 |
| Jun 4, 2026 | 5,127.50 | 5,166.00 | 5,046.00 | 5,061.00 | 5,061.00 | -1.54% | 7,249 |
| Jun 3, 2026 | 5,121.00 | 5,204.50 | 5,121.00 | 5,140.00 | 5,140.00 | -0.26% | 3,796 |
| Jun 2, 2026 | 5,207.00 | 5,337.50 | 5,092.50 | 5,153.50 | 5,153.50 | -2.10% | 4,946 |
| Jun 1, 2026 | 5,418.50 | 5,449.50 | 5,245.00 | 5,264.00 | 5,264.00 | -2.07% | 3,278 |
| May 29, 2026 | 5,427.00 | 5,427.00 | 5,350.00 | 5,375.00 | 5,375.00 | -0.28% | 5,034 |
| May 27, 2026 | 5,354.00 | 5,460.00 | 5,354.00 | 5,390.00 | 5,390.00 | 0.16% | 2,539 |
| May 26, 2026 | 5,480.00 | 5,480.00 | 5,361.00 | 5,381.50 | 5,381.50 | -0.87% | 3,236 |
| May 25, 2026 | 5,481.00 | 5,528.50 | 5,380.50 | 5,428.50 | 5,428.50 | 0.88% | 4,222 |
| May 22, 2026 | 5,470.00 | 5,630.00 | 5,326.00 | 5,381.00 | 5,381.00 | -1.47% | 21,632 |
| May 21, 2026 | 5,360.00 | 5,498.50 | 5,360.00 | 5,461.50 | 5,461.50 | 0.77% | 2,771 |
| May 20, 2026 | 5,450.00 | 5,453.00 | 5,372.00 | 5,419.50 | 5,419.50 | 0.06% | 1,313 |
| May 19, 2026 | 5,401.00 | 5,500.00 | 5,401.00 | 5,416.50 | 5,416.50 | 0.96% | 3,778 |
| May 18, 2026 | 5,391.00 | 5,399.50 | 5,300.00 | 5,365.00 | 5,365.00 | -0.46% | 2,395 |
| May 15, 2026 | 5,359.50 | 5,460.00 | 5,284.00 | 5,390.00 | 5,390.00 | 1.33% | 3,303 |
| May 14, 2026 | 5,286.00 | 5,365.50 | 5,265.00 | 5,319.50 | 5,319.50 | 1.01% | 3,492 |
| May 13, 2026 | 5,300.00 | 5,352.00 | 5,226.00 | 5,266.50 | 5,266.50 | -1.12% | 2,232 |
| May 12, 2026 | 5,329.00 | 5,378.00 | 5,256.00 | 5,326.00 | 5,326.00 | -0.06% | 8,432 |
| May 11, 2026 | 5,355.00 | 5,550.00 | 5,287.00 | 5,329.00 | 5,329.00 | -2.33% | 8,889 |
| May 8, 2026 | 5,474.50 | 5,480.00 | 5,390.00 | 5,456.00 | 5,456.00 | 0.90% | 3,466 |
| May 7, 2026 | 5,484.00 | 5,484.00 | 5,400.00 | 5,407.50 | 5,407.50 | -0.48% | 4,549 |