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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	5,935	5,999.5	5,999.5	6,051.5	5,935	4,493
January 12, 2026	6,075.5	6,010	6,010	6,075.5	5,940	3,620
January 09, 2026	6,248.5	6,071	6,071	6,248.5	6,011	2,574
January 08, 2026	6,334.5	6,248.5	6,248.5	6,353	6,180	2,685
January 07, 2026	6,317.5	6,328	6,328	6,500	6,280.5	12,966
January 06, 2026	6,279.5	6,288	6,288	6,344	6,270	3,111
January 05, 2026	6,137	6,277.5	6,277.5	6,295	6,137	2,102
January 02, 2026	6,136.5	6,186.5	6,186.5	6,230.5	6,136.5	857
January 01, 2026	6,111	6,152.5	6,152.5	6,197	6,086	1,571
December 31, 2025	6,112	6,075.5	6,075.5	6,132.5	6,045	2,479
December 30, 2025	6,198	6,095.5	6,095.5	6,199	6,081	1,274
December 29, 2025	6,200	6,198	6,198	6,274.5	6,155.5	4,462
December 26, 2025	6,235	6,135.5	6,135.5	6,287.5	6,106	2,594
December 24, 2025	6,154.5	6,299.5	6,299.5	6,319	6,098.5	9,658
December 23, 2025	6,127	6,198	6,198	6,275	6,109	13,857
December 22, 2025	6,192	6,145	6,145	6,265	6,033	9,344
December 19, 2025	6,200	6,101	6,101	6,205.5	6,085	3,921
December 18, 2025	6,006	6,161	6,161	6,200	6,000	7,348
December 17, 2025	6,018.5	6,011.5	6,011.5	6,072	5,955.5	2,068
December 16, 2025	6,024	6,018.5	6,018.5	6,072	5,993.5	3,374
December 15, 2025	6,106	6,042.5	6,042.5	6,150	6,022	2,822
December 12, 2025	6,085.5	6,104	6,104	6,206	6,066	9,587
December 11, 2025	6,069	6,101	6,101	6,140	6,041	6,301
December 10, 2025	5,915	6,069	6,069	6,105	5,915	3,791
December 09, 2025	5,980	5,928	5,928	5,985	5,892	2,309
December 08, 2025	6,044	5,995.5	5,995.5	6,167.5	5,900	5,632
December 05, 2025	6,003	6,076.5	6,076.5	6,139.5	5,975.5	1,994
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

ICRA Limited (ICRA.NS) NSE