Singapore markets closed

ICRA Limited (ICRA.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
5,600.00+3.80 (+0.07%)
At close: 03:29PM IST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20245,640.005,663.055,570.055,585.505,585.503,744
13 Jun 20245,609.005,642.955,578.005,596.205,596.202,055
12 Jun 20245,620.005,679.755,566.105,600.705,600.7010,859
11 Jun 20245,548.005,700.005,456.105,605.305,605.3011,368
10 Jun 20245,573.455,573.455,432.005,483.305,483.3019,816
07 Jun 20245,494.055,506.205,449.955,491.155,491.153,304
06 Jun 20245,500.005,550.105,453.105,495.605,495.603,836
05 Jun 20245,451.005,488.205,350.055,445.755,445.752,299
04 Jun 20245,577.205,600.005,156.605,475.205,475.2011,022
03 Jun 20245,870.005,870.005,480.905,577.205,577.2010,106
31 May 20245,329.005,829.955,257.905,620.655,620.6510,666
30 May 20245,256.005,380.655,256.005,327.505,327.503,858
29 May 20245,358.005,367.005,271.005,293.255,293.256,050
28 May 20245,570.005,579.105,338.005,358.005,358.007,741
27 May 20245,648.955,688.855,479.305,583.155,583.158,593
24 May 20245,822.206,450.005,500.005,558.055,558.0584,489
23 May 20245,382.005,488.755,320.255,421.405,421.403,400
22 May 20245,350.205,401.005,316.005,380.855,380.853,533
21 May 20245,307.905,422.655,256.105,404.455,404.455,244
17 May 20245,072.005,282.305,052.555,262.705,262.703,430
16 May 20245,042.555,155.005,014.005,068.955,068.9513,745
15 May 20245,088.855,101.255,000.005,006.905,006.902,809
14 May 20245,069.255,147.955,049.005,073.655,073.652,240
13 May 20245,150.355,150.354,983.405,054.655,054.652,964
10 May 20245,114.305,131.405,064.405,105.155,105.15837
09 May 20245,115.255,228.955,099.555,104.805,104.806,386
08 May 20245,037.055,179.005,037.055,102.855,102.852,003
07 May 20245,097.755,120.954,993.105,021.955,021.954,963
06 May 20245,206.105,290.054,999.305,056.105,056.106,011
03 May 20245,285.005,315.505,170.005,206.105,206.102,079
02 May 20245,308.805,379.905,244.005,265.655,265.653,492
30 Apr 20245,318.005,380.005,243.855,292.305,292.303,796
29 Apr 20245,297.855,600.005,221.005,276.955,276.9510,066
26 Apr 20245,280.005,370.655,233.055,255.455,255.453,949
25 Apr 20245,364.405,415.755,221.005,238.205,238.204,950
24 Apr 20245,272.055,388.305,248.755,364.405,364.406,412
23 Apr 20245,151.205,279.405,151.205,219.855,219.853,144
22 Apr 20245,250.005,312.105,086.155,135.105,135.109,428
19 Apr 20245,300.005,307.055,189.005,239.005,239.009,020
18 Apr 20245,354.255,435.855,326.005,347.605,347.603,940
16 Apr 20245,360.005,456.855,353.005,430.255,430.251,173
15 Apr 20245,426.205,447.955,354.005,371.555,371.554,555
12 Apr 20245,470.755,518.905,400.005,449.905,449.901,357
10 Apr 20245,469.005,498.455,405.005,422.805,422.80654
09 Apr 20245,498.655,508.905,415.005,435.755,435.751,312
08 Apr 20245,550.005,550.005,480.405,499.155,499.15707
05 Apr 20245,548.005,575.005,466.905,519.755,519.751,583
04 Apr 20245,474.805,589.905,456.055,502.105,502.105,063
03 Apr 20245,450.205,491.005,412.105,436.705,436.701,346
02 Apr 20245,470.005,470.005,435.055,446.055,446.051,134
01 Apr 20245,444.105,525.005,408.055,431.855,431.851,527
28 Mar 20245,299.905,465.005,299.905,444.105,444.101,521
27 Mar 20245,340.055,400.955,255.005,316.205,316.203,024
26 Mar 20245,428.155,495.955,272.005,336.605,336.602,923
22 Mar 20245,474.205,499.505,420.005,466.755,466.751,009
21 Mar 20245,397.405,526.555,383.705,475.005,475.002,296
20 Mar 20245,415.005,473.805,370.005,395.005,395.00738
19 Mar 20245,404.505,479.755,382.005,411.155,411.152,716
18 Mar 20245,412.005,484.255,269.005,380.655,380.654,145
15 Mar 2024------
14 Mar 20245,387.605,512.005,332.555,478.605,478.602,086
13 Mar 20245,552.505,576.305,300.005,409.055,409.054,666
12 Mar 20245,665.955,680.905,550.005,570.205,570.201,460
11 Mar 20245,651.055,737.305,650.005,653.405,653.401,633
07 Mar 20245,730.005,835.655,662.005,691.705,691.702,248
06 Mar 20245,613.755,832.005,512.105,753.855,753.853,533
05 Mar 20245,802.955,802.955,565.105,613.755,613.751,290
04 Mar 20245,807.055,824.005,722.055,758.105,758.101,334
01 Mar 20245,895.705,900.005,713.255,734.555,734.552,633
29 Feb 20245,862.055,900.005,710.155,878.005,878.007,498
28 Feb 20246,059.606,060.005,826.005,843.305,843.302,091
27 Feb 20246,104.806,140.005,976.106,033.556,033.551,263
26 Feb 20246,120.006,130.005,955.506,068.506,068.5030,653
23 Feb 20245,821.756,084.855,741.006,039.806,039.804,079
22 Feb 20245,834.005,876.655,755.005,781.255,781.252,296
21 Feb 20245,998.005,998.005,801.205,833.605,833.602,566
20 Feb 20245,977.056,156.105,897.205,966.905,966.9010,999
19 Feb 20245,757.006,000.005,757.005,977.055,977.058,022
16 Feb 20245,711.255,949.955,670.005,717.855,717.856,787
15 Feb 20245,758.905,782.355,700.005,711.255,711.25447
14 Feb 20245,722.655,798.955,615.005,762.955,762.951,264
13 Feb 20245,700.005,812.355,578.005,716.605,716.602,345
12 Feb 20245,667.105,784.005,609.855,691.105,691.103,057
09 Feb 20245,888.005,888.005,358.805,724.305,724.302,272
08 Feb 20245,803.005,921.955,760.005,888.755,888.752,783
07 Feb 20245,779.855,919.955,750.105,839.305,839.306,584
06 Feb 20245,689.955,825.005,623.005,758.855,758.852,675
05 Feb 20245,597.005,724.005,525.555,692.105,692.102,580
02 Feb 20245,500.005,870.005,442.705,616.655,616.6532,626
01 Feb 20245,550.005,580.005,425.055,477.755,477.751,171
31 Jan 20245,460.005,509.455,411.005,493.905,493.903,383
30 Jan 20245,498.705,519.855,449.105,475.805,475.8030,624
29 Jan 20245,527.005,570.905,389.705,476.705,476.702,763
25 Jan 20245,597.705,603.955,430.105,526.455,526.451,555
24 Jan 20245,500.005,641.505,401.005,605.355,605.357,360
23 Jan 20245,700.005,750.005,549.955,603.205,603.202,304
19 Jan 20245,698.005,699.005,574.555,625.555,625.551,353
18 Jan 20245,550.255,737.955,550.255,627.255,627.2515,208
17 Jan 20245,540.005,571.205,511.005,537.155,537.151,201
16 Jan 20245,611.005,648.405,555.555,573.655,573.656,923
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...