ICRA Limited (ICRA.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:23PM IST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 5,644.45 | 5,648.00 | 5,575.00 | 5,582.80 | 5,582.80 | 523 |
| 13 Jun 2024 | 5,502.00 | 5,634.85 | 5,502.00 | 5,594.80 | 5,594.80 | 194 |
| 12 Jun 2024 | 5,592.00 | 5,679.40 | 5,570.35 | 5,599.45 | 5,599.45 | 933 |
| 11 Jun 2024 | 5,505.00 | 5,678.95 | 5,478.35 | 5,614.60 | 5,614.60 | 632 |
| 10 Jun 2024 | 5,510.05 | 5,556.45 | 5,449.45 | 5,478.00 | 5,478.00 | 387 |
| 07 Jun 2024 | 5,500.00 | 5,511.00 | 5,450.00 | 5,476.35 | 5,476.35 | 432 |
| 06 Jun 2024 | 5,499.00 | 5,558.15 | 5,448.30 | 5,505.50 | 5,505.50 | 275 |
| 05 Jun 2024 | 5,470.00 | 5,489.15 | 5,325.80 | 5,446.75 | 5,446.75 | 320 |
| 04 Jun 2024 | 5,525.00 | 5,600.00 | 5,214.85 | 5,482.35 | 5,482.35 | 184 |
| 03 Jun 2024 | 5,799.00 | 5,799.00 | 5,497.50 | 5,536.95 | 5,536.95 | 308 |
| 31 May 2024 | 5,290.65 | 5,809.00 | 5,270.00 | 5,558.15 | 5,558.15 | 183 |
| 30 May 2024 | 5,295.60 | 5,363.65 | 5,268.90 | 5,326.65 | 5,326.65 | 213 |
| 29 May 2024 | 5,330.55 | 5,370.55 | 5,286.05 | 5,291.95 | 5,291.95 | 120 |
| 28 May 2024 | 5,582.20 | 5,582.20 | 5,340.00 | 5,352.95 | 5,352.95 | 794 |
| 27 May 2024 | 5,590.00 | 5,635.95 | 5,488.30 | 5,576.70 | 5,576.70 | 690 |
| 24 May 2024 | 5,688.65 | 6,468.30 | 5,530.15 | 5,553.35 | 5,553.35 | 3,537 |
| 23 May 2024 | 5,388.60 | 5,438.65 | 5,325.00 | 5,431.20 | 5,431.20 | 118 |
| 22 May 2024 | 5,404.30 | 5,404.30 | 5,322.75 | 5,364.20 | 5,364.20 | 182 |
| 21 May 2024 | 5,411.00 | 5,419.85 | 5,266.55 | 5,404.20 | 5,404.20 | 444 |
| 17 May 2024 | 5,168.80 | 5,271.95 | 5,066.90 | 5,250.90 | 5,250.90 | 108 |
| 16 May 2024 | 5,051.95 | 5,153.95 | 5,010.60 | 5,067.50 | 5,067.50 | 138 |
| 15 May 2024 | 5,105.85 | 5,105.90 | 5,007.45 | 5,018.55 | 5,018.55 | 193 |
| 14 May 2024 | 5,094.20 | 5,103.20 | 5,050.00 | 5,083.25 | 5,083.25 | 44 |
| 13 May 2024 | 5,230.00 | 5,230.00 | 4,990.00 | 5,042.00 | 5,042.00 | 93 |
| 10 May 2024 | 5,092.15 | 5,101.50 | 5,060.55 | 5,100.00 | 5,100.00 | 98 |
| 09 May 2024 | 5,125.20 | 5,211.00 | 5,092.15 | 5,113.35 | 5,113.35 | 153 |
| 08 May 2024 | 5,115.55 | 5,181.65 | 5,095.50 | 5,107.45 | 5,107.45 | 86 |
| 07 May 2024 | 5,102.70 | 5,102.70 | 5,001.00 | 5,015.60 | 5,015.60 | 224 |
| 06 May 2024 | 5,253.85 | 5,257.30 | 5,017.25 | 5,062.95 | 5,062.95 | 253 |
| 03 May 2024 | 5,287.20 | 5,290.85 | 5,182.55 | 5,210.25 | 5,210.25 | 173 |
| 02 May 2024 | 5,324.95 | 5,369.30 | 5,261.05 | 5,269.80 | 5,269.80 | 169 |
| 30 Apr 2024 | 5,297.55 | 5,407.70 | 5,293.70 | 5,299.25 | 5,299.25 | 130 |
| 29 Apr 2024 | 5,300.75 | 5,423.00 | 5,218.95 | 5,223.00 | 5,223.00 | 305 |
| 26 Apr 2024 | 5,336.45 | 5,365.30 | 5,271.05 | 5,271.05 | 5,271.05 | 196 |
| 25 Apr 2024 | 5,370.00 | 5,400.00 | 5,220.55 | 5,234.95 | 5,234.95 | 163 |
| 24 Apr 2024 | 5,280.35 | 5,370.65 | 5,269.10 | 5,370.00 | 5,370.00 | 235 |
| 23 Apr 2024 | 5,219.95 | 5,276.75 | 5,161.00 | 5,204.70 | 5,204.70 | 413 |
| 22 Apr 2024 | 5,298.10 | 5,309.70 | 5,077.90 | 5,141.55 | 5,141.55 | 308 |
| 19 Apr 2024 | 5,280.00 | 5,291.50 | 5,169.50 | 5,215.60 | 5,215.60 | 145 |
| 18 Apr 2024 | 5,525.50 | 5,525.50 | 5,329.45 | 5,341.35 | 5,341.35 | 115 |
| 16 Apr 2024 | 5,422.50 | 5,450.00 | 5,350.35 | 5,450.00 | 5,450.00 | 37 |
| 15 Apr 2024 | 5,426.35 | 5,426.35 | 5,350.00 | 5,361.70 | 5,361.70 | 65 |
| 12 Apr 2024 | 5,421.50 | 5,490.00 | 5,388.90 | 5,439.30 | 5,439.30 | 348 |
| 10 Apr 2024 | 5,475.00 | 5,475.05 | 5,421.50 | 5,423.25 | 5,423.25 | 12 |
| 09 Apr 2024 | 5,480.00 | 5,480.00 | 5,421.00 | 5,425.00 | 5,425.00 | 108 |
| 08 Apr 2024 | 5,524.15 | 5,524.15 | 5,504.90 | 5,504.90 | 5,504.90 | 10 |
| 05 Apr 2024 | 5,568.95 | 5,568.95 | 5,508.75 | 5,518.85 | 5,518.85 | 96 |
| 04 Apr 2024 | 5,485.10 | 5,563.00 | 5,480.70 | 5,491.75 | 5,491.75 | 170 |
| 03 Apr 2024 | 5,471.85 | 5,471.85 | 5,455.00 | 5,455.00 | 5,455.00 | 7 |
| 02 Apr 2024 | 5,454.00 | 5,455.30 | 5,434.25 | 5,434.25 | 5,434.25 | 8 |
| 01 Apr 2024 | 5,445.15 | 5,517.80 | 5,408.25 | 5,430.50 | 5,430.50 | 90 |
| 28 Mar 2024 | 5,434.90 | 5,450.00 | 5,400.00 | 5,444.75 | 5,444.75 | 169 |
| 27 Mar 2024 | 5,402.60 | 5,402.65 | 5,252.00 | 5,320.00 | 5,320.00 | 335 |
| 26 Mar 2024 | 5,443.00 | 5,443.00 | 5,285.05 | 5,310.95 | 5,310.95 | 415 |
| 22 Mar 2024 | 5,459.45 | 5,507.25 | 5,449.45 | 5,462.60 | 5,462.60 | 275 |
| 21 Mar 2024 | 5,387.30 | 5,483.75 | 5,387.30 | 5,460.50 | 5,460.50 | 26 |
| 20 Mar 2024 | 5,437.00 | 5,437.00 | 5,364.55 | 5,393.20 | 5,393.20 | 36 |
| 19 Mar 2024 | 5,398.00 | 5,460.70 | 5,389.10 | 5,417.15 | 5,417.15 | 355 |
| 18 Mar 2024 | 5,400.05 | 5,423.70 | 5,300.00 | 5,375.25 | 5,375.25 | 137 |
| 15 Mar 2024 | 5,443.85 | 5,493.65 | 5,402.55 | 5,442.65 | 5,442.65 | 86 |
| 14 Mar 2024 | 5,350.00 | 5,445.00 | 5,350.00 | 5,400.00 | 5,400.00 | 134 |
| 13 Mar 2024 | 5,569.30 | 5,569.30 | 5,305.00 | 5,400.95 | 5,400.95 | 198 |
| 12 Mar 2024 | 5,651.05 | 5,670.00 | 5,547.20 | 5,564.10 | 5,564.10 | 77 |
| 11 Mar 2024 | 5,691.25 | 5,719.55 | 5,672.95 | 5,677.85 | 5,677.85 | 45 |
| 07 Mar 2024 | 5,717.70 | 5,755.00 | 5,663.50 | 5,679.05 | 5,679.05 | 125 |
| 06 Mar 2024 | 5,594.05 | 5,816.70 | 5,515.70 | 5,816.70 | 5,816.70 | 161 |
| 05 Mar 2024 | 5,737.35 | 5,747.65 | 5,590.00 | 5,598.60 | 5,598.60 | 48 |
| 04 Mar 2024 | 5,622.00 | 5,974.95 | 5,622.00 | 5,754.75 | 5,754.75 | 157 |
| 01 Mar 2024 | 5,902.95 | 5,902.95 | 5,725.00 | 5,725.00 | 5,725.00 | 174 |
| 29 Feb 2024 | 5,859.45 | 5,903.25 | 5,735.45 | 5,836.35 | 5,836.35 | 272 |
| 28 Feb 2024 | 6,040.00 | 6,040.00 | 5,850.00 | 5,850.65 | 5,850.65 | 121 |
| 27 Feb 2024 | 6,188.95 | 6,188.95 | 6,009.15 | 6,022.35 | 6,022.35 | 48 |
| 26 Feb 2024 | 6,077.55 | 6,100.00 | 5,952.35 | 6,067.60 | 6,067.60 | 147 |
| 23 Feb 2024 | 5,821.00 | 6,060.00 | 5,821.00 | 5,994.50 | 5,994.50 | 202 |
| 22 Feb 2024 | 5,814.55 | 5,825.55 | 5,756.35 | 5,772.55 | 5,772.55 | 73 |
| 21 Feb 2024 | 6,021.65 | 6,021.65 | 5,794.20 | 5,819.65 | 5,819.65 | 333 |
| 20 Feb 2024 | 5,977.95 | 6,158.80 | 5,892.75 | 5,994.95 | 5,994.95 | 478 |
| 19 Feb 2024 | 5,808.80 | 6,001.95 | 5,776.25 | 5,968.00 | 5,968.00 | 162 |
| 16 Feb 2024 | 5,813.05 | 5,922.60 | 5,694.45 | 5,715.50 | 5,715.50 | 363 |
| 15 Feb 2024 | 5,712.30 | 5,712.30 | 5,712.30 | 5,712.30 | 5,712.30 | 1 |
| 14 Feb 2024 | 5,757.05 | 5,790.00 | 5,681.00 | 5,740.45 | 5,740.45 | 106 |
| 13 Feb 2024 | 5,697.85 | 5,800.00 | 5,179.00 | 5,787.05 | 5,787.05 | 230 |
| 12 Feb 2024 | 5,645.45 | 5,795.00 | 5,645.45 | 5,755.75 | 5,755.75 | 76 |
| 09 Feb 2024 | 5,812.95 | 5,817.80 | 5,535.00 | 5,682.70 | 5,682.70 | 394 |
| 08 Feb 2024 | 5,806.85 | 5,906.80 | 5,806.85 | 5,894.45 | 5,894.45 | 213 |
| 07 Feb 2024 | 5,785.85 | 5,922.90 | 5,772.10 | 5,859.95 | 5,859.95 | 924 |
| 06 Feb 2024 | 5,706.05 | 5,807.15 | 5,702.05 | 5,768.00 | 5,768.00 | 223 |
| 05 Feb 2024 | 5,680.00 | 5,681.45 | 5,584.10 | 5,651.40 | 5,651.40 | 120 |
| 02 Feb 2024 | 5,500.00 | 5,850.00 | 5,500.00 | 5,605.30 | 5,605.30 | 417 |
| 01 Feb 2024 | 5,493.00 | 5,493.00 | 5,444.15 | 5,458.00 | 5,458.00 | 137 |
| 31 Jan 2024 | 5,464.00 | 5,506.00 | 5,464.00 | 5,485.05 | 5,485.05 | 12 |
| 30 Jan 2024 | 5,473.50 | 5,496.50 | 5,457.70 | 5,472.05 | 5,472.05 | 63 |
| 29 Jan 2024 | 5,529.90 | 5,537.50 | 5,400.00 | 5,479.00 | 5,479.00 | 261 |
| 25 Jan 2024 | 5,600.00 | 5,603.75 | 5,501.05 | 5,529.20 | 5,529.20 | 174 |
| 24 Jan 2024 | 5,511.00 | 5,619.70 | 5,389.60 | 5,605.65 | 5,605.65 | 637 |
| 23 Jan 2024 | 5,650.55 | 5,699.45 | 5,555.10 | 5,650.95 | 5,650.95 | 80 |
| 19 Jan 2024 | 5,784.95 | 5,784.95 | 5,570.00 | 5,639.95 | 5,639.95 | 185 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 5,551.20 | 5,560.90 | 5,526.15 | 5,533.50 | 5,533.50 | 28 |
| 16 Jan 2024 | 5,709.15 | 5,709.15 | 5,559.00 | 5,559.00 | 5,559.00 | 55 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.