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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	6,326	6,279	6,279	6,329	6,217.5	2,119
September 05, 2025	6,282	6,284	6,284	6,390	6,240	1,748
September 04, 2025	6,315	6,281	6,281	6,393	6,250.5	1,238
September 03, 2025	6,419	6,353	6,353	6,419	6,316	2,173
September 02, 2025	6,340	6,387	6,387	6,412	6,250.5	2,556
September 01, 2025	6,296	6,259.5	6,259.5	6,313	6,200	1,829
August 29, 2025	6,215	6,250	6,250	6,331.5	6,215	4,246
August 28, 2025	6,254	6,270	6,270	6,307	6,250	2,271
August 26, 2025	6,316.5	6,253.5	6,253.5	6,316.5	6,200.5	5,171
August 25, 2025	6,259.5	6,285	6,285	6,394	6,259.5	2,805
August 22, 2025	6,360.5	6,259.5	6,259.5	6,360.5	6,237.5	2,718
August 21, 2025	6,384.5	6,325.5	6,325.5	6,384.5	6,259.5	3,521
August 20, 2025	6,317.5	6,323	6,323	6,376	6,221	5,976
August 19, 2025	6,200	6,317	6,317	6,455	6,163.5	4,344
August 18, 2025	6,194.5	6,139	6,139	6,250	6,100	2,067
August 14, 2025	6,176.5	6,137.5	6,137.5	6,194.5	6,100	1,413
August 13, 2025	6,111	6,180	6,180	6,274.5	6,080	2,905
August 12, 2025	6,113	6,105.5	6,105.5	6,135	6,048.5	2,622
August 11, 2025	6,155	6,110	6,110	6,155	6,065	2,058
August 08, 2025	6,199.5	6,157	6,157	6,247	6,105.5	2,651
August 07, 2025	6,299.5	6,159	6,159	6,299.5	6,037	9,360
August 06, 2025	6,337.5	6,286	6,286	6,337.5	6,122	4,156
August 05, 2025	6,300	6,214	6,214	6,301	6,178	2,817
August 04, 2025	6,479.5	6,258.5	6,258.5	6,509.5	6,075	8,614
August 01, 2025	6,699	6,461.5	6,461.5	6,740.5	6,431	8,930
July 31, 2025	6,575	6,628	6,628	6,770.5	6,384	21,605
July 30, 2025	6,501	6,575	6,575	6,624.5	6,501	2,325
July 29, 2025	6,659.5	6,594.5	6,594.5	6,659.5	6,433	5,701
July 28, 2025	6,658	6,575	6,575	6,679	6,525	2,422
July 25, 2025	6,750	6,686.5	6,686.5	6,845	6,650	3,947
July 24, 2025	6,860	6,733	6,673	6,866.5	6,690	3,978
July 23, 2025	6,744	6,792.5	6,731.97	6,851	6,699.5	3,327
July 22, 2025	6,800	6,778	6,717.6	6,846	6,672	17,463
July 21, 2025	6,723	6,771.5	6,711.16	6,806.5	6,699.5	3,445
July 18, 2025	6,858	6,723	6,663.09	6,920	6,701	5,026
July 17, 2025	6,983.5	6,870.5	6,870.5	7,027	6,824.5	6,282
July 16, 2025	7,019	6,983.5	6,983.5	7,130	6,957	4,030
July 15, 2025	6,965	7,004.5	7,004.5	7,104	6,965	8,036
July 14, 2025	6,887.5	6,951.5	6,951.5	6,987	6,860.5	6,265
July 11, 2025	6,726.5	6,887.5	6,887.5	6,910	6,726.5	4,276
July 10, 2025	6,815	6,763	6,763	6,835	6,750	1,008
July 09, 2025	6,744	6,821	6,821	6,894	6,730.5	3,362
July 08, 2025	6,783.5	6,801.5	6,801.5	6,844	6,724	2,492
July 07, 2025	6,806	6,783.5	6,783.5	6,902.5	6,770.5	4,060
July 04, 2025	6,905	6,800.5	6,800.5	6,942.5	6,779.5	53,433
July 03, 2025	6,829	6,888	6,888	6,975	6,756	131,150
July 02, 2025	6,850	6,796.5	6,796.5	6,880	6,744.5	3,777
July 01, 2025	6,769	6,797.5	6,797.5	6,887.5	6,760.5	3,609
June 30, 2025	6,779.5	6,769	6,769	6,980	6,695	8,851
June 27, 2025	6,705	6,718	6,718	6,764.5	6,676	2,374
June 26, 2025	6,788	6,690.5	6,690.5	6,849	6,651.5	4,136
June 25, 2025	6,688	6,733.5	6,733.5	6,820	6,688	2,781
June 24, 2025	6,646	6,687	6,687	6,829	6,646	4,965
June 23, 2025	6,693.5	6,646	6,646	6,744	6,612.5	1,930
June 20, 2025	6,681	6,693.5	6,693.5	6,742	6,599	2,344
June 19, 2025	6,741	6,637	6,637	6,766.5	6,600	3,460
June 18, 2025	6,750	6,719.5	6,719.5	6,862.5	6,697.5	2,381
June 17, 2025	6,699.5	6,811.5	6,811.5	6,900	6,681	10,707
June 16, 2025	6,800	6,714.5	6,714.5	6,800	6,615	2,509
June 13, 2025	6,621	6,735	6,735	6,805	6,536.5	14,102

ICRA Limited (ICRA.NS) NSE