Advertisement
ICRA Limited (ICRA.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 6,645.00 | 6,645.00 | 6,271.15 | 6,305.50 | 6,305.50 | 6,174 |
| Nov 13, 2024 | 6,654.75 | 6,743.70 | 6,345.95 | 6,426.20 | 6,426.20 | 8,377 |
| Nov 12, 2024 | 6,860.00 | 7,014.95 | 6,600.00 | 6,756.10 | 6,756.10 | 3,003 |
| Nov 11, 2024 | 6,950.00 | 7,005.00 | 6,825.60 | 6,912.00 | 6,912.00 | 3,427 |
| Nov 08, 2024 | 7,100.00 | 7,136.90 | 6,948.60 | 6,982.90 | 6,982.90 | 1,765 |
| Nov 07, 2024 | 7,138.25 | 7,197.35 | 7,070.10 | 7,097.90 | 7,097.90 | 33,475 |
| Nov 06, 2024 | 7,118.90 | 7,245.00 | 7,020.00 | 7,162.50 | 7,162.50 | 6,756 |
| Nov 05, 2024 | 6,954.05 | 7,200.00 | 6,954.05 | 7,133.50 | 7,133.50 | 5,444 |
| Nov 04, 2024 | 7,197.00 | 7,237.90 | 6,926.00 | 7,024.30 | 7,024.30 | 10,532 |
| Nov 01, 2024 | 7,310.00 | 7,409.95 | 7,197.00 | 7,231.30 | 7,231.30 | 3,246 |
| Oct 31, 2024 | 7,099.00 | 7,300.00 | 6,963.40 | 7,196.95 | 7,196.95 | 17,353 |
| Oct 30, 2024 | 6,923.50 | 7,120.00 | 6,923.50 | 7,078.85 | 7,078.85 | 6,879 |
| Oct 29, 2024 | 6,893.85 | 7,088.35 | 6,766.00 | 6,988.60 | 6,988.60 | 17,261 |
| Oct 28, 2024 | 6,929.95 | 6,970.00 | 6,784.05 | 6,864.15 | 6,864.15 | 4,798 |
| Oct 25, 2024 | 7,145.15 | 7,232.60 | 6,842.10 | 6,911.80 | 6,911.80 | 50,580 |
| Oct 24, 2024 | 6,898.55 | 7,329.20 | 6,842.10 | 7,192.65 | 7,192.65 | 53,172 |
| Oct 23, 2024 | 6,791.35 | 7,000.00 | 6,779.95 | 6,867.55 | 6,867.55 | 2,640 |
| Oct 22, 2024 | 7,075.10 | 7,075.10 | 6,875.25 | 6,894.70 | 6,894.70 | 2,251 |
| Oct 21, 2024 | 7,305.00 | 7,373.00 | 7,046.05 | 7,083.50 | 7,083.50 | 3,040 |
| Oct 18, 2024 | 7,135.05 | 7,300.05 | 7,040.00 | 7,252.85 | 7,252.85 | 5,300 |
| Oct 17, 2024 | 7,099.00 | 7,735.40 | 7,099.00 | 7,227.75 | 7,227.75 | 41,837 |
| Oct 16, 2024 | 7,062.05 | 7,072.90 | 6,922.25 | 6,948.40 | 6,948.40 | 1,044 |
| Oct 15, 2024 | 6,930.00 | 7,182.25 | 6,849.60 | 7,061.95 | 7,061.95 | 3,389 |
| Oct 14, 2024 | 6,961.75 | 6,972.95 | 6,825.00 | 6,880.60 | 6,880.60 | 1,498 |
| Oct 11, 2024 | 6,930.05 | 6,991.85 | 6,870.20 | 6,911.35 | 6,911.35 | 1,278 |
| Oct 10, 2024 | 7,033.55 | 7,099.00 | 6,914.00 | 6,949.70 | 6,949.70 | 9,568 |
| Oct 09, 2024 | 6,916.05 | 7,100.05 | 6,882.00 | 7,008.90 | 7,008.90 | 5,879 |
| Oct 08, 2024 | 6,952.20 | 7,131.25 | 6,875.35 | 6,916.05 | 6,916.05 | 3,715 |
| Oct 07, 2024 | 7,299.85 | 7,300.00 | 6,969.00 | 7,004.30 | 7,004.30 | 4,395 |
| Oct 04, 2024 | 7,132.25 | 7,275.00 | 7,000.00 | 7,223.15 | 7,223.15 | 34,310 |
| Oct 03, 2024 | 7,200.00 | 7,390.00 | 7,095.05 | 7,141.95 | 7,141.95 | 3,983 |
| Oct 01, 2024 | 7,248.00 | 7,345.70 | 7,159.70 | 7,269.20 | 7,269.20 | 7,001 |
| Sep 30, 2024 | 7,050.00 | 7,300.00 | 6,980.00 | 7,237.70 | 7,237.70 | 5,380 |
| Sep 27, 2024 | 7,176.05 | 7,265.95 | 7,028.65 | 7,078.35 | 7,078.35 | 35,530 |
| Sep 26, 2024 | 7,212.00 | 7,356.00 | 7,160.05 | 7,176.05 | 7,176.05 | 4,933 |
| Sep 25, 2024 | 7,260.00 | 7,423.75 | 7,143.80 | 7,254.90 | 7,254.90 | 8,495 |
| Sep 24, 2024 | 7,135.05 | 7,367.90 | 7,135.05 | 7,249.80 | 7,249.80 | 6,104 |
| Sep 23, 2024 | 7,197.95 | 7,244.60 | 7,064.25 | 7,191.80 | 7,191.80 | 2,826 |
| Sep 20, 2024 | 7,190.70 | 7,340.00 | 6,900.00 | 7,197.95 | 7,197.95 | 5,678 |
| Sep 19, 2024 | 7,248.00 | 7,308.00 | 6,998.00 | 7,176.45 | 7,176.45 | 9,031 |
| Sep 18, 2024 | 6,874.95 | 7,435.00 | 6,812.00 | 7,180.15 | 7,180.15 | 77,573 |
| Sep 17, 2024 | 6,626.00 | 6,926.25 | 6,604.70 | 6,810.10 | 6,810.10 | 7,208 |
| Sep 16, 2024 | 6,628.15 | 6,700.00 | 6,531.05 | 6,690.30 | 6,690.30 | 4,467 |
| Sep 13, 2024 | 6,590.00 | 6,709.00 | 6,573.30 | 6,628.15 | 6,628.15 | 6,061 |
| Sep 12, 2024 | 6,570.00 | 6,630.00 | 6,510.00 | 6,589.10 | 6,589.10 | 5,296 |
| Sep 11, 2024 | 6,500.00 | 6,606.00 | 6,421.95 | 6,547.80 | 6,547.80 | 20,177 |
| Sep 10, 2024 | 6,275.30 | 6,505.00 | 6,209.30 | 6,491.55 | 6,491.55 | 17,890 |
| Sep 09, 2024 | 6,295.00 | 6,295.00 | 6,125.00 | 6,182.55 | 6,182.55 | 3,522 |
| Sep 06, 2024 | 6,267.00 | 6,389.95 | 6,212.00 | 6,266.50 | 6,266.50 | 6,521 |
| Sep 05, 2024 | 6,349.00 | 6,390.00 | 6,261.60 | 6,274.80 | 6,274.80 | 8,964 |
| Sep 04, 2024 | 6,240.00 | 6,338.15 | 6,160.55 | 6,257.25 | 6,257.25 | 19,302 |
| Sep 03, 2024 | 5,980.00 | 6,250.00 | 5,936.10 | 6,223.20 | 6,223.20 | 22,504 |
| Sep 02, 2024 | 5,991.80 | 6,001.60 | 5,870.00 | 5,976.15 | 5,976.15 | 2,033 |
| Aug 30, 2024 | 5,870.10 | 6,034.45 | 5,801.00 | 5,991.30 | 5,991.30 | 7,067 |
| Aug 29, 2024 | 5,860.00 | 5,947.00 | 5,808.05 | 5,846.90 | 5,846.90 | 3,348 |
| Aug 28, 2024 | 6,040.00 | 6,040.00 | 5,840.00 | 5,891.55 | 5,891.55 | 1,566 |
| Aug 27, 2024 | 6,050.00 | 6,050.00 | 5,913.40 | 5,970.35 | 5,970.35 | 2,358 |
| Aug 26, 2024 | 5,990.00 | 6,025.45 | 5,893.00 | 6,012.20 | 6,012.20 | 30,412 |
| Aug 23, 2024 | 5,962.00 | 6,099.65 | 5,870.00 | 5,897.75 | 5,897.75 | 5,623 |
| Aug 22, 2024 | 5,969.95 | 5,976.90 | 5,890.05 | 5,935.55 | 5,935.55 | 2,363 |
| Aug 21, 2024 | 5,929.65 | 5,955.15 | 5,855.85 | 5,932.50 | 5,932.50 | 3,102 |
| Aug 20, 2024 | 5,800.00 | 6,000.00 | 5,800.00 | 5,891.35 | 5,891.35 | 3,404 |
| Aug 19, 2024 | 5,792.10 | 5,915.40 | 5,773.15 | 5,850.05 | 5,850.05 | 2,262 |
| Aug 16, 2024 | 5,795.95 | 5,833.85 | 5,756.75 | 5,786.75 | 5,786.75 | 1,948 |
| Aug 14, 2024 | 5,885.00 | 5,885.00 | 5,750.05 | 5,776.45 | 5,776.45 | 4,369 |
| Aug 13, 2024 | 5,832.30 | 5,853.75 | 5,776.05 | 5,830.80 | 5,830.80 | 3,901 |
| Aug 12, 2024 | 5,897.00 | 5,938.40 | 5,825.55 | 5,836.90 | 5,836.90 | 2,680 |
| Aug 09, 2024 | 5,815.00 | 6,000.00 | 5,815.00 | 5,892.60 | 5,892.60 | 8,407 |
| Aug 08, 2024 | 5,714.00 | 5,924.00 | 5,671.40 | 5,858.90 | 5,858.90 | 8,267 |
| Aug 07, 2024 | 5,795.00 | 5,874.95 | 5,579.00 | 5,714.40 | 5,714.40 | 18,634 |
| Aug 06, 2024 | 5,700.05 | 5,878.00 | 5,700.00 | 5,721.90 | 5,721.90 | 11,243 |
| Aug 05, 2024 | 5,643.55 | 5,700.00 | 5,515.00 | 5,654.15 | 5,654.15 | 36,445 |
| Aug 02, 2024 | 5,637.05 | 5,675.00 | 5,569.95 | 5,655.45 | 5,655.45 | 17,655 |
| Aug 01, 2024 | 5,651.50 | 5,688.60 | 5,555.80 | 5,637.05 | 5,637.05 | 5,286 |
| Jul 31, 2024 | 5,724.75 | 5,739.90 | 5,602.00 | 5,614.15 | 5,614.15 | 4,655 |
| Jul 30, 2024 | 5,748.00 | 5,748.00 | 5,595.30 | 5,687.75 | 5,687.75 | 6,202 |
| Jul 29, 2024 | 5,756.45 | 5,756.45 | 5,680.00 | 5,711.70 | 5,711.70 | 2,453 |
| Jul 26, 2024 | 5,699.00 | 5,780.00 | 5,638.55 | 5,719.25 | 5,719.25 | 2,599 |
| Jul 25, 2024 | 5,745.90 | 5,771.80 | 5,642.00 | 5,674.10 | 5,674.10 | 3,437 |
| Jul 24, 2024 | 5,750.00 | 5,850.00 | 5,710.00 | 5,792.30 | 5,792.30 | 5,962 |
| Jul 23, 2024 | 5,830.25 | 5,830.25 | 5,600.35 | 5,767.80 | 5,767.80 | 12,152 |
| Jul 22, 2024 | 5,835.00 | 5,908.40 | 5,764.05 | 5,792.60 | 5,792.60 | 5,538 |
| Jul 19, 2024 | 6,015.25 | 6,040.00 | 5,872.00 | 5,925.00 | 5,925.00 | 20,768 |
| Jul 18, 2024 | 6,000.00 | 6,203.00 | 6,000.00 | 6,099.80 | 6,099.80 | 15,267 |
| Jul 16, 2024 | 6,040.00 | 6,090.00 | 5,831.00 | 6,049.40 | 6,049.40 | 35,653 |
| Jul 15, 2024 | 5,876.35 | 6,038.00 | 5,758.00 | 5,980.55 | 5,980.55 | 11,651 |
| Jul 12, 2024 | 5,826.55 | 6,010.00 | 5,759.65 | 5,789.50 | 5,789.50 | 7,344 |
| Jul 11, 2024 | 5,761.00 | 5,858.90 | 5,710.00 | 5,788.90 | 5,788.90 | 8,354 |
| Jul 10, 2024 | 5,885.15 | 5,955.05 | 5,756.00 | 5,770.70 | 5,770.70 | 6,671 |
| Jul 09, 2024 | 5,872.35 | 6,090.00 | 5,799.00 | 5,885.15 | 5,885.15 | 22,838 |
| Jul 08, 2024 | 5,995.00 | 5,995.00 | 5,814.05 | 5,872.35 | 5,872.35 | 3,870 |
| Jul 05, 2024 | 5,865.00 | 6,100.00 | 5,805.60 | 5,941.50 | 5,941.50 | 15,031 |
| Jul 04, 2024 | 5,855.40 | 5,901.20 | 5,829.00 | 5,861.95 | 5,861.95 | 2,882 |
| Jul 03, 2024 | 5,935.65 | 5,940.00 | 5,796.05 | 5,855.40 | 5,855.40 | 3,990 |
| Jul 02, 2024 | 5,850.00 | 6,000.00 | 5,767.40 | 5,897.30 | 5,897.30 | 10,105 |
| Jul 01, 2024 | 5,872.50 | 5,942.60 | 5,795.00 | 5,829.25 | 5,829.25 | 4,232 |
| Jun 28, 2024 | 5,771.30 | 6,018.45 | 5,670.00 | 5,834.55 | 5,834.55 | 5,655 |
| Jun 27, 2024 | 5,859.95 | 5,859.95 | 5,722.00 | 5,733.40 | 5,733.40 | 3,373 |
| Jun 26, 2024 | 5,930.00 | 5,971.95 | 5,831.00 | 5,859.35 | 5,859.35 | 2,710 |
| Jun 25, 2024 | 6,062.75 | 6,136.95 | 5,872.70 | 5,906.30 | 5,906.30 | 7,948 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.