ICRA Limited (NSE:ICRA)
India · Delayed Price · Currency is INR 4,475.10
+11.40 (0.26%)
Nov 11, 2026, 1:40 PM IST
ICRA Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4,504.00 | 4,554.00 | 4,455.60 | 4,475.10 | 4,475.10 | 0.26% | 6,285 |
| Nov 9, 2026 | 4,526.60 | 4,547.60 | 4,450.00 | 4,463.70 | 4,463.70 | -1.37% | 8,680 |
| Nov 8, 2026 | 4,498.00 | 4,573.90 | 4,454.80 | 4,525.90 | 4,525.90 | 2.13% | 3,398 |
| Nov 6, 2026 | 4,499.00 | 4,519.90 | 4,392.10 | 4,431.40 | 4,431.40 | -1.57% | 14,977 |
| Nov 5, 2026 | 4,470.00 | 4,550.00 | 4,470.00 | 4,502.20 | 4,502.20 | 1.27% | 16,004 |
| Nov 4, 2026 | 4,355.00 | 4,469.70 | 4,349.60 | 4,445.80 | 4,445.80 | 2.21% | 6,275 |
| Nov 3, 2026 | 4,366.10 | 4,399.90 | 4,302.00 | 4,349.60 | 4,349.60 | 0.12% | 34,715 |
| Nov 2, 2026 | 4,275.10 | 4,415.20 | 4,275.10 | 4,344.40 | 4,344.40 | 1.01% | 5,093 |
| Oct 30, 2026 | 4,400.00 | 4,435.20 | 4,283.10 | 4,300.80 | 4,300.80 | -3.08% | 27,655 |
| Oct 29, 2026 | 4,499.00 | 4,499.00 | 4,406.50 | 4,437.60 | 4,437.60 | -0.58% | 13,442 |
| Oct 28, 2026 | 4,498.00 | 4,500.30 | 4,415.60 | 4,463.50 | 4,463.50 | -0.77% | 9,155 |
| Oct 27, 2026 | 4,500.00 | 4,526.80 | 4,464.20 | 4,498.30 | 4,498.30 | 0.12% | 4,762 |
| Oct 26, 2026 | 4,455.00 | 4,531.30 | 4,425.00 | 4,492.90 | 4,492.90 | 0.46% | 17,857 |
| Oct 23, 2026 | 4,452.00 | 4,490.00 | 4,379.00 | 4,472.40 | 4,472.40 | -0.19% | 16,903 |
| Oct 22, 2026 | 4,451.00 | 4,492.90 | 4,405.10 | 4,480.80 | 4,480.80 | -0.09% | 13,333 |
| Oct 21, 2026 | 4,491.30 | 4,525.80 | 4,408.00 | 4,484.70 | 4,484.70 | -0.15% | 9,289 |
| Oct 19, 2026 | 4,475.10 | 4,523.90 | 4,449.20 | 4,491.30 | 4,491.30 | -0.07% | 14,798 |
| Oct 16, 2026 | 4,505.60 | 4,514.70 | 4,450.80 | 4,494.50 | 4,494.50 | -0.25% | 7,289 |
| Oct 15, 2026 | 4,579.30 | 4,579.30 | 4,491.00 | 4,505.60 | 4,505.60 | -0.95% | 3,991 |
| Oct 14, 2026 | 4,599.00 | 4,625.00 | 4,529.20 | 4,548.80 | 4,548.80 | -0.62% | 12,808 |
| Oct 13, 2026 | 4,484.80 | 4,599.00 | 4,446.40 | 4,577.40 | 4,577.40 | 2.25% | 24,076 |
| Oct 12, 2026 | 4,424.80 | 4,493.00 | 4,390.40 | 4,476.50 | 4,476.50 | 1.17% | 13,563 |
| Oct 9, 2026 | 4,284.50 | 4,440.00 | 4,266.10 | 4,424.80 | 4,424.80 | 2.92% | 14,125 |
| Oct 8, 2026 | 4,346.30 | 4,373.30 | 4,295.00 | 4,299.40 | 4,299.40 | -1.08% | 18,820 |
| Oct 7, 2026 | 4,356.70 | 4,412.00 | 4,316.90 | 4,346.30 | 4,346.30 | -0.24% | 32,161 |
| Oct 6, 2026 | 4,297.50 | 4,396.80 | 4,271.70 | 4,356.70 | 4,356.70 | 1.38% | 20,311 |
| Oct 5, 2026 | 4,334.60 | 4,340.00 | 4,249.00 | 4,297.50 | 4,297.50 | -0.48% | 24,260 |
| Oct 1, 2026 | 4,232.00 | 4,346.50 | 4,205.10 | 4,318.30 | 4,318.30 | 2.04% | 24,641 |
| Sep 30, 2026 | 4,297.90 | 4,320.00 | 4,198.20 | 4,232.00 | 4,232.00 | -1.53% | 71,638 |
| Sep 29, 2026 | 4,311.00 | 4,373.90 | 4,274.00 | 4,297.90 | 4,297.90 | -0.29% | 14,911 |
| Sep 28, 2026 | 4,398.80 | 4,398.80 | 4,305.00 | 4,310.40 | 4,310.40 | -1.54% | 20,932 |
| Sep 25, 2026 | 4,442.70 | 4,476.60 | 4,365.00 | 4,377.90 | 4,377.90 | -1.46% | 24,469 |
| Sep 24, 2026 | 4,529.00 | 4,568.70 | 4,421.00 | 4,442.70 | 4,442.70 | -2.00% | 42,485 |
| Sep 23, 2026 | 4,579.80 | 4,601.90 | 4,515.00 | 4,533.30 | 4,533.30 | -1.02% | 13,598 |
| Sep 22, 2026 | 4,558.00 | 4,607.90 | 4,552.00 | 4,579.80 | 4,579.80 | 0.75% | 64,757 |
| Sep 21, 2026 | 4,575.40 | 4,601.80 | 4,518.80 | 4,545.70 | 4,545.70 | 0.02% | 27,497 |
| Sep 18, 2026 | 4,642.60 | 4,642.60 | 4,525.10 | 4,544.70 | 4,544.70 | -0.87% | 33,473 |
| Sep 17, 2026 | 4,620.00 | 4,634.20 | 4,575.00 | 4,584.60 | 4,584.60 | -0.55% | 23,752 |
| Sep 16, 2026 | 4,679.10 | 4,679.10 | 4,578.10 | 4,610.00 | 4,610.00 | -0.72% | 16,982 |
| Sep 15, 2026 | 4,787.00 | 4,787.00 | 4,600.20 | 4,643.30 | 4,643.30 | -1.81% | 17,598 |
| Sep 11, 2026 | 4,731.00 | 4,754.70 | 4,665.60 | 4,728.90 | 4,728.90 | 0.06% | 21,358 |
| Sep 10, 2026 | 4,800.00 | 4,822.00 | 4,715.00 | 4,726.20 | 4,726.20 | -1.05% | 25,291 |
| Sep 9, 2026 | 4,888.70 | 4,888.70 | 4,744.40 | 4,776.50 | 4,776.50 | -1.60% | 30,824 |
| Sep 8, 2026 | 4,949.90 | 4,955.00 | 4,833.10 | 4,854.40 | 4,854.40 | -1.52% | 25,803 |
| Sep 7, 2026 | 4,975.00 | 5,010.00 | 4,901.10 | 4,929.40 | 4,929.40 | 0.92% | 43,495 |
| Sep 4, 2026 | 4,890.00 | 4,998.20 | 4,866.00 | 4,884.50 | 4,884.50 | -0.10% | 21,042 |
| Sep 3, 2026 | 4,949.00 | 4,952.10 | 4,841.10 | 4,889.30 | 4,889.30 | -0.04% | 23,447 |
| Sep 2, 2026 | 4,959.90 | 4,999.80 | 4,881.00 | 4,891.30 | 4,891.30 | -2.41% | 16,104 |
| Sep 1, 2026 | 4,928.20 | 5,023.00 | 4,922.50 | 5,011.90 | 5,011.90 | 1.94% | 31,390 |
| Aug 31, 2026 | 4,912.80 | 5,000.00 | 4,850.10 | 4,916.40 | 4,916.40 | 0.07% | 124,239 |