ICRA Limited - ICRA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	6,099.5	6,049.5	6,049.5	6,100	5,961	3,767
December 03, 2025	6,095	6,054	6,054	6,106.5	6,011	2,924
December 02, 2025	6,095.5	6,115	6,115	6,143.5	6,040	2,030
December 01, 2025	6,164	6,096	6,096	6,211	6,075.5	4,755
November 28, 2025	6,188	6,198	6,198	6,210	6,143.5	1,924
November 27, 2025	6,238.5	6,220	6,220	6,238.5	6,159.5	2,199
November 26, 2025	6,249.5	6,174	6,174	6,249.5	6,151.5	5,161
November 25, 2025	6,119	6,174.5	6,174.5	6,209	6,102	3,289
November 24, 2025	6,080	6,070	6,070	6,156	6,006.5	2,114
November 21, 2025	6,146	6,089	6,089	6,148	6,025	1,791
November 19, 2025	6,198	6,097	6,097	6,223.5	6,051	3,889
November 18, 2025	6,289.5	6,198	6,198	6,302	6,180	3,104
November 17, 2025	6,275	6,278	6,278	6,300.5	6,224	1,552
November 14, 2025	6,324	6,268.5	6,268.5	6,363	6,235	1,138
November 13, 2025	6,300	6,327.5	6,327.5	6,352.5	6,221.5	2,872
November 12, 2025	6,280.5	6,304	6,304	6,375	6,280.5	2,237
November 11, 2025	6,291.5	6,324	6,324	6,449	6,261	2,329
November 10, 2025	6,280	6,292	6,292	6,350	6,250	2,750
November 07, 2025	6,432.5	6,261.5	6,261.5	6,432.5	6,238	5,734
November 06, 2025	6,504	6,426.5	6,426.5	6,547	6,337	3,927
November 04, 2025	6,550	6,465	6,465	6,550	6,416	3,970
November 03, 2025	6,590	6,519	6,519	6,590	6,434	9,399
October 31, 2025	6,550	6,424.5	6,424.5	6,558	6,399.5	56,884
October 30, 2025	6,530.5	6,516	6,516	6,582.5	6,480	3,346
October 29, 2025	6,375	6,531	6,531	6,620	6,375	33,343
October 28, 2025	6,301.5	6,292	6,292	6,321	6,245	2,052
October 27, 2025	6,291	6,276.5	6,276.5	6,380	6,232.5	2,366
October 24, 2025	6,315	6,251	6,251	6,333	6,220.5	11,012
October 23, 2025	6,410	6,292	6,292	6,410	6,268	3,927
October 21, 2025	6,350	6,348	6,348	6,415.5	6,299	417
October 20, 2025	6,308	6,280.5	6,280.5	6,308	6,222	1,610
October 17, 2025	6,264.5	6,261	6,261	6,290	6,225.5	1,149
October 16, 2025	6,347.5	6,263	6,263	6,347.5	6,215	3,702
October 15, 2025	6,202	6,254	6,254	6,282.5	6,202	3,003
October 14, 2025	6,270.5	6,267.5	6,267.5	6,292.5	6,220	2,300
October 13, 2025	6,201	6,252	6,252	6,282.5	6,196.5	2,382
October 10, 2025	6,330	6,252	6,252	6,330	6,230	1,796
October 09, 2025	6,258	6,285.5	6,285.5	6,300	6,256	1,657
October 08, 2025	6,293	6,251	6,251	6,350	6,220	9,772
October 07, 2025	6,251	6,280.5	6,280.5	6,310.5	6,251	2,292
October 06, 2025	6,255.5	6,251	6,251	6,287	6,220	2,367
October 03, 2025	6,236	6,255	6,255	6,350	6,151	42,180
October 01, 2025	6,369.5	6,299.5	6,299.5	6,454.5	6,260	25,286
September 30, 2025	6,393	6,348	6,348	6,472.5	6,310	2,130
September 29, 2025	6,450	6,408.5	6,408.5	6,490	6,331	2,485
September 26, 2025	6,485	6,479	6,479	6,504.5	6,348.5	4,173
September 25, 2025	6,591.5	6,460.5	6,460.5	6,627.5	6,405	2,098
September 24, 2025	6,733	6,585	6,585	6,733	6,560	2,099
September 23, 2025	6,642.5	6,679.5	6,679.5	6,982	6,576	11,338
September 22, 2025	6,630	6,631.5	6,631.5	6,664.5	6,600	3,295
September 19, 2025	6,580	6,630	6,630	6,689.5	6,580	2,253
September 18, 2025	6,691	6,582	6,582	6,821	6,547	3,670
September 17, 2025	6,750	6,641	6,641	6,775	6,606	4,204
September 16, 2025	6,552.5	6,734	6,734	6,750	6,515	4,347
September 15, 2025	6,449	6,553.5	6,553.5	6,583.5	6,409	5,070
September 12, 2025	6,358.5	6,453.5	6,453.5	6,487.5	6,324	2,470
September 11, 2025	6,271	6,341.5	6,341.5	6,428.5	6,271	1,946
September 10, 2025	6,235	6,314.5	6,314.5	6,398	6,235	1,663
September 09, 2025	6,279.5	6,258	6,258	6,305.5	6,229	2,445
September 08, 2025	6,326	6,279	6,279	6,329	6,217.5	2,119

ICRA Limited (ICRA.NS) NSE