ICRA Limited (NSE:ICRA)
India · Delayed Price · Currency is INR 4,964.80
+97.60 (2.01%)
Aug 21, 2026, 3:29 PM IST
ICRA Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,881.30 | 5,015.00 | 4,858.10 | 4,964.80 | 4,964.80 | 2.01% | 30,454 |
| Aug 20, 2026 | 4,900.00 | 5,000.00 | 4,850.60 | 4,867.20 | 4,867.20 | -0.53% | 24,805 |
| Aug 19, 2026 | 4,975.60 | 4,978.60 | 4,880.10 | 4,893.30 | 4,893.30 | -1.65% | 26,402 |
| Aug 18, 2026 | 5,050.00 | 5,082.00 | 4,954.00 | 4,975.60 | 4,975.60 | -1.53% | 21,643 |
| Aug 17, 2026 | 5,280.00 | 5,280.00 | 5,040.00 | 5,052.70 | 5,052.70 | -4.04% | 69,377 |
| Aug 14, 2026 | 5,200.00 | 5,322.00 | 5,160.80 | 5,265.60 | 5,265.60 | 1.33% | 61,407 |
| Aug 13, 2026 | 5,131.50 | 5,217.20 | 5,085.60 | 5,196.30 | 5,196.30 | 1.26% | 35,276 |
| Aug 12, 2026 | 5,079.50 | 5,160.00 | 5,019.60 | 5,131.50 | 5,131.50 | 1.22% | 18,118 |
| Aug 11, 2026 | 5,122.00 | 5,122.00 | 4,987.80 | 5,069.40 | 5,069.40 | -0.47% | 40,566 |
| Aug 10, 2026 | 5,080.00 | 5,149.00 | 5,010.70 | 5,093.30 | 5,093.30 | 0.02% | 42,770 |
| Aug 7, 2026 | 5,161.00 | 5,205.00 | 4,975.00 | 5,092.40 | 5,092.40 | -1.60% | 52,578 |
| Aug 6, 2026 | 5,122.00 | 5,205.00 | 5,089.30 | 5,175.40 | 5,175.40 | 1.04% | 32,116 |
| Aug 5, 2026 | 5,135.00 | 5,197.00 | 5,107.70 | 5,121.90 | 5,121.90 | -0.53% | 47,170 |
| Aug 4, 2026 | 5,125.00 | 5,181.90 | 5,061.00 | 5,149.00 | 5,149.00 | 0.34% | 40,059 |
| Aug 3, 2026 | 4,969.00 | 5,145.00 | 4,911.00 | 5,131.50 | 5,131.50 | 4.65% | 109,701 |
| Jul 31, 2026 | 4,990.00 | 4,994.50 | 4,727.00 | 4,903.50 | 4,903.50 | -0.40% | 62,196 |
| Jul 30, 2026 | 4,799.50 | 4,956.00 | 4,764.00 | 4,923.00 | 4,923.00 | 3.09% | 124,077 |
| Jul 29, 2026 | 4,725.00 | 4,840.00 | 4,725.00 | 4,775.50 | 4,775.50 | 1.34% | 29,570 |
| Jul 28, 2026 | 4,745.00 | 4,791.00 | 4,692.00 | 4,712.50 | 4,712.50 | -0.68% | 31,252 |
| Jul 27, 2026 | 4,801.00 | 4,871.00 | 4,731.00 | 4,745.00 | 4,745.00 | -1.23% | 23,027 |
| Jul 24, 2026 | 4,785.00 | 4,815.00 | 4,755.00 | 4,804.00 | 4,804.00 | 0.62% | 12,911 |
| Jul 23, 2026 | 4,980.50 | 5,026.50 | 4,740.00 | 4,774.50 | 4,774.50 | -4.94% | 69,739 |
| Jul 22, 2026 | 5,170.00 | 5,176.00 | 5,080.00 | 5,127.50 | 5,022.50 | -0.69% | 25,329 |
| Jul 21, 2026 | 5,250.50 | 5,250.50 | 5,141.50 | 5,163.00 | 5,057.27 | -0.90% | 25,675 |
| Jul 20, 2026 | 5,228.00 | 5,255.00 | 5,190.00 | 5,210.00 | 5,103.31 | 0.25% | 50,647 |
| Jul 17, 2026 | 5,236.00 | 5,256.50 | 5,182.00 | 5,197.00 | 5,090.58 | -0.65% | 15,243 |
| Jul 16, 2026 | 5,242.00 | 5,323.00 | 5,222.50 | 5,231.00 | 5,123.88 | -0.19% | 26,130 |
| Jul 15, 2026 | 5,275.50 | 5,325.00 | 5,233.00 | 5,241.00 | 5,133.68 | -0.16% | 36,364 |
| Jul 14, 2026 | 5,290.00 | 5,319.50 | 5,233.50 | 5,249.50 | 5,142.00 | -0.65% | 33,747 |
| Jul 13, 2026 | 5,344.00 | 5,366.50 | 5,275.00 | 5,284.00 | 5,175.80 | -0.26% | 105,622 |
| Jul 10, 2026 | 5,263.00 | 5,350.50 | 5,195.00 | 5,298.00 | 5,189.51 | 2.00% | 64,345 |
| Jul 9, 2026 | 5,264.50 | 5,264.50 | 5,170.50 | 5,194.00 | 5,087.64 | -0.56% | 15,920 |
| Jul 8, 2026 | 5,310.50 | 5,310.50 | 5,185.00 | 5,223.50 | 5,116.53 | -1.27% | 11,386 |
| Jul 7, 2026 | 5,268.50 | 5,310.00 | 5,216.00 | 5,290.50 | 5,182.16 | 0.42% | 19,819 |
| Jul 6, 2026 | 5,290.00 | 5,311.00 | 5,250.50 | 5,268.50 | 5,160.61 | -0.34% | 10,278 |
| Jul 3, 2026 | 5,330.00 | 5,379.00 | 5,255.00 | 5,286.50 | 5,178.24 | -0.65% | 20,442 |
| Jul 2, 2026 | 5,260.50 | 5,350.00 | 5,250.00 | 5,321.00 | 5,212.04 | 0.92% | 31,044 |
| Jul 1, 2026 | 5,247.00 | 5,388.00 | 5,231.00 | 5,272.50 | 5,164.53 | 0.58% | 25,583 |
| Jun 30, 2026 | 5,301.00 | 5,367.50 | 5,210.50 | 5,242.00 | 5,134.66 | -0.79% | 8,665 |
| Jun 29, 2026 | 5,346.00 | 5,359.50 | 5,255.00 | 5,284.00 | 5,175.80 | -1.16% | 10,116 |
| Jun 25, 2026 | 5,300.00 | 5,430.00 | 5,237.50 | 5,346.00 | 5,236.53 | 0.74% | 22,652 |
| Jun 24, 2026 | 5,220.50 | 5,370.00 | 5,171.50 | 5,306.50 | 5,197.83 | 1.65% | 20,046 |
| Jun 23, 2026 | 5,266.00 | 5,277.00 | 5,171.00 | 5,220.50 | 5,113.60 | -0.44% | 10,657 |
| Jun 22, 2026 | 5,322.00 | 5,339.00 | 5,230.50 | 5,243.50 | 5,136.12 | -1.48% | 13,735 |
| Jun 19, 2026 | 5,280.00 | 5,479.50 | 5,280.00 | 5,322.00 | 5,213.02 | 1.88% | 94,265 |
| Jun 18, 2026 | 5,165.00 | 5,257.00 | 5,154.50 | 5,224.00 | 5,117.02 | 1.39% | 6,934 |
| Jun 17, 2026 | 5,164.50 | 5,190.00 | 5,147.00 | 5,152.50 | 5,046.99 | -0.14% | 5,939 |
| Jun 16, 2026 | 5,159.00 | 5,190.00 | 5,146.00 | 5,159.50 | 5,053.84 | 0.11% | 4,303 |
| Jun 15, 2026 | 5,309.50 | 5,309.50 | 5,136.00 | 5,154.00 | 5,048.46 | 0.14% | 5,046 |
| Jun 12, 2026 | 5,090.00 | 5,157.50 | 5,090.00 | 5,147.00 | 5,041.60 | 1.74% | 3,844 |