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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ICRA Limited (ICRA.NS) NSE