ICRA Limited (NSE:ICRA)
India · Delayed Price · Currency is INR 5,375.00
-86.50 (-1.58%)
May 22, 2026, 3:29 PM IST
ICRA Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 5,402.50 | 5,458.00 | 5,367.00 | 5,433.50 | 5,433.50 | 0.35% | 5,605 |
| May 5, 2026 | 5,473.00 | 5,473.00 | 5,400.00 | 5,414.50 | 5,414.50 | -0.45% | 3,811 |
| May 4, 2026 | 5,491.50 | 5,491.50 | 5,401.50 | 5,439.00 | 5,439.00 | 0.31% | 2,036 |
| Apr 30, 2026 | 5,390.00 | 5,467.00 | 5,390.00 | 5,422.00 | 5,422.00 | -0.23% | 2,045 |
| Apr 29, 2026 | 5,520.00 | 5,520.00 | 5,416.00 | 5,434.50 | 5,434.50 | -1.18% | 7,027 |
| Apr 28, 2026 | 5,491.50 | 5,525.00 | 5,450.50 | 5,499.50 | 5,499.50 | 0.15% | 3,177 |
| Apr 27, 2026 | 5,450.00 | 5,523.50 | 5,366.00 | 5,491.00 | 5,491.00 | 1.64% | 15,980 |
| Apr 24, 2026 | 5,399.50 | 5,415.00 | 5,310.00 | 5,402.50 | 5,402.50 | 0.54% | 3,822 |
| Apr 23, 2026 | 5,377.00 | 5,451.50 | 5,353.00 | 5,373.50 | 5,373.50 | -0.93% | 1,367 |
| Apr 22, 2026 | 5,429.00 | 5,519.00 | 5,404.50 | 5,424.00 | 5,424.00 | -0.19% | 2,126 |
| Apr 21, 2026 | 5,450.50 | 5,499.50 | 5,417.00 | 5,434.50 | 5,434.50 | -0.68% | 3,893 |
| Apr 20, 2026 | 5,459.50 | 5,556.00 | 5,426.00 | 5,471.50 | 5,471.50 | 0.20% | 7,470 |
| Apr 17, 2026 | 5,480.00 | 5,500.00 | 5,410.00 | 5,460.50 | 5,460.50 | 0.94% | 8,036 |
| Apr 16, 2026 | 5,524.00 | 5,540.00 | 5,385.50 | 5,409.50 | 5,409.50 | -1.08% | 4,222 |
| Apr 15, 2026 | 5,495.00 | 5,521.00 | 5,408.00 | 5,468.50 | 5,468.50 | 1.89% | 3,391 |
| Apr 13, 2026 | 5,349.00 | 5,455.00 | 5,275.00 | 5,367.00 | 5,367.00 | 0.29% | 2,558 |
| Apr 10, 2026 | 5,368.50 | 5,425.00 | 5,301.50 | 5,351.50 | 5,351.50 | 1.17% | 4,128 |
| Apr 9, 2026 | 5,365.50 | 5,375.00 | 5,252.50 | 5,289.50 | 5,289.50 | -1.05% | 3,361 |
| Apr 8, 2026 | 5,385.00 | 5,412.50 | 5,264.00 | 5,345.50 | 5,345.50 | 4.50% | 4,943 |
| Apr 7, 2026 | 5,107.50 | 5,225.50 | 5,000.00 | 5,115.50 | 5,115.50 | 0.16% | 86,011 |
| Apr 6, 2026 | 5,184.50 | 5,184.50 | 4,981.00 | 5,107.50 | 5,107.50 | -0.01% | 3,820 |
| Apr 2, 2026 | 5,001.50 | 5,129.00 | 4,965.50 | 5,108.00 | 5,108.00 | 0.43% | 3,733 |
| Apr 1, 2026 | 5,099.50 | 5,148.00 | 5,015.50 | 5,086.00 | 5,086.00 | 1.66% | 4,124 |
| Mar 30, 2026 | 5,099.50 | 5,134.50 | 4,990.00 | 5,003.00 | 5,003.00 | -2.77% | 4,184 |
| Mar 27, 2026 | 5,321.00 | 5,321.00 | 5,090.00 | 5,145.50 | 5,145.50 | -2.85% | 5,435 |
| Mar 25, 2026 | 5,207.00 | 5,329.00 | 5,154.00 | 5,296.50 | 5,296.50 | 3.48% | 7,202 |
| Mar 24, 2026 | 5,270.00 | 5,270.00 | 5,084.50 | 5,118.50 | 5,118.50 | -0.32% | 6,377 |
| Mar 23, 2026 | 5,153.00 | 5,205.00 | 5,060.00 | 5,135.00 | 5,135.00 | -1.32% | 4,153 |
| Mar 20, 2026 | 5,200.00 | 5,319.50 | 5,145.00 | 5,203.50 | 5,203.50 | -0.29% | 3,436 |
| Mar 19, 2026 | 5,234.00 | 5,295.00 | 5,135.00 | 5,218.50 | 5,218.50 | -0.45% | 4,732 |
| Mar 18, 2026 | 5,241.50 | 5,298.50 | 5,210.00 | 5,242.00 | 5,242.00 | 0.61% | 4,282 |
| Mar 17, 2026 | 5,256.50 | 5,283.50 | 5,201.00 | 5,210.00 | 5,210.00 | -0.48% | 2,027 |
| Mar 16, 2026 | 5,226.00 | 5,300.00 | 5,161.50 | 5,235.00 | 5,235.00 | -0.58% | 3,763 |
| Mar 13, 2026 | 5,447.00 | 5,454.00 | 5,240.50 | 5,265.50 | 5,265.50 | -2.79% | 2,602 |
| Mar 12, 2026 | 5,395.00 | 5,441.50 | 5,348.00 | 5,416.50 | 5,416.50 | -0.29% | 954 |
| Mar 11, 2026 | 5,460.00 | 5,550.00 | 5,401.00 | 5,432.50 | 5,432.50 | -1.14% | 9,986 |
| Mar 10, 2026 | 5,372.50 | 5,526.00 | 5,360.50 | 5,495.00 | 5,495.00 | 2.51% | 5,091 |
| Mar 9, 2026 | 5,390.00 | 5,443.50 | 5,210.50 | 5,360.50 | 5,360.50 | -0.69% | 4,206 |