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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	5,730	5,722.5	5,722.5	5,752	5,697.5	2,454
February 19, 2026	5,782	5,774.5	5,774.5	5,809	5,716	3,822
February 18, 2026	5,757.5	5,782	5,782	5,878	5,748	6,267
February 17, 2026	5,793.5	5,757.5	5,757.5	5,824	5,700	15,926
February 16, 2026	5,917	5,753.5	5,753.5	6,239	5,731	5,122
February 13, 2026	5,910	5,894	5,894	5,962	5,875.5	10,454
February 12, 2026	6,014	5,949.5	5,949.5	6,014	5,927	1,143
February 11, 2026	5,993	5,998.5	5,998.5	6,032.5	5,950	4,231
February 10, 2026	5,975	5,993	5,993	6,050	5,953.5	2,347
February 09, 2026	5,929.5	5,956.5	5,956.5	5,975	5,910	5,309
February 06, 2026	5,989.5	5,923.5	5,923.5	5,990	5,887.5	4,650
February 05, 2026	6,015	5,989.5	5,989.5	6,043	5,980	1,738
February 04, 2026	6,068	6,002.5	6,002.5	6,127	5,975	3,876
February 03, 2026	6,329.5	6,090.5	6,090.5	6,329.5	6,065.5	5,461
February 02, 2026	6,201	6,149.5	6,149.5	6,226	6,030	6,249
February 01, 2026	6,306.5	6,209	6,209	6,306.5	6,148	953
January 30, 2026	6,148	6,306.5	6,306.5	6,348.5	6,090.5	6,548
January 29, 2026	6,099.5	6,180.5	6,180.5	6,232.5	6,099.5	10,864
January 28, 2026	5,930	5,935.5	5,935.5	5,989.5	5,895	4,979
January 27, 2026	5,995	5,914	5,914	6,089.5	5,843	4,871
January 23, 2026	6,025	5,972	5,972	6,109.5	5,920	3,733
January 22, 2026	6,074	6,090.5	6,090.5	6,114	6,010	2,126
January 21, 2026	5,922	6,087	6,087	6,267	5,892.5	14,730
January 20, 2026	6,112	6,004	6,004	6,112	5,905.5	2,199
January 19, 2026	6,066.5	6,087.5	6,087.5	6,100	6,050	1,960
January 16, 2026	5,995	6,097	6,097	6,145	5,974	6,375
January 14, 2026	6,060	6,014	6,014	6,060	5,962.5	6,934
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

ICRA Limited (ICRA.NS) NSE