Singapore markets close in 48 minutes
Straits Times Index
3,325.27 -1.01 (-0.03%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,081.42 +8.52 (+0.05%) FTSE 100
8,294.82 +47.03 (+0.57%) Bitcoin USD
61,607.74 +799.24 (+1.31%) CMC Crypto 200
1,280.91 -2.87 (-0.22%)
ICRA Limited (ICRA.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 01:40PM IST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 5,930.00 | 5,971.95 | 5,867.40 | 5,893.30 | 5,893.30 | 1,772 |
| 25 Jun 2024 | 6,062.75 | 6,136.95 | 5,872.70 | 5,906.30 | 5,906.30 | 7,948 |
| 24 Jun 2024 | 5,945.50 | 6,073.65 | 5,945.50 | 6,060.90 | 6,060.90 | 16,680 |
| 21 Jun 2024 | 5,995.00 | 5,999.95 | 5,858.35 | 5,943.75 | 5,943.75 | 6,880 |
| 20 Jun 2024 | 5,935.00 | 6,010.00 | 5,862.45 | 5,918.40 | 5,918.40 | 21,267 |
| 19 Jun 2024 | 5,699.30 | 5,959.00 | 5,699.30 | 5,847.30 | 5,847.30 | 63,935 |
| 18 Jun 2024 | 5,587.15 | 5,828.00 | 5,540.05 | 5,662.50 | 5,662.50 | 53,037 |
| 14 Jun 2024 | 5,640.00 | 5,663.05 | 5,570.05 | 5,585.50 | 5,585.50 | 3,744 |
| 13 Jun 2024 | 5,609.00 | 5,642.95 | 5,578.00 | 5,596.20 | 5,596.20 | 2,055 |
| 12 Jun 2024 | 5,620.00 | 5,679.75 | 5,566.10 | 5,600.70 | 5,600.70 | 10,859 |
| 11 Jun 2024 | 5,548.00 | 5,700.00 | 5,456.10 | 5,605.30 | 5,605.30 | 11,368 |
| 10 Jun 2024 | 5,573.45 | 5,573.45 | 5,432.00 | 5,483.30 | 5,483.30 | 19,816 |
| 07 Jun 2024 | 5,494.05 | 5,506.20 | 5,449.95 | 5,491.15 | 5,491.15 | 3,304 |
| 06 Jun 2024 | 5,500.00 | 5,550.10 | 5,453.10 | 5,495.60 | 5,495.60 | 3,836 |
| 05 Jun 2024 | 5,451.00 | 5,488.20 | 5,350.05 | 5,445.75 | 5,445.75 | 2,299 |
| 04 Jun 2024 | 5,577.20 | 5,600.00 | 5,156.60 | 5,475.20 | 5,475.20 | 11,022 |
| 03 Jun 2024 | 5,870.00 | 5,870.00 | 5,480.90 | 5,577.20 | 5,577.20 | 10,106 |
| 31 May 2024 | 5,329.00 | 5,829.95 | 5,257.90 | 5,620.65 | 5,620.65 | 10,666 |
| 30 May 2024 | 5,256.00 | 5,380.65 | 5,256.00 | 5,327.50 | 5,327.50 | 3,858 |
| 29 May 2024 | 5,358.00 | 5,367.00 | 5,271.00 | 5,293.25 | 5,293.25 | 6,050 |
| 28 May 2024 | 5,570.00 | 5,579.10 | 5,338.00 | 5,358.00 | 5,358.00 | 7,741 |
| 27 May 2024 | 5,648.95 | 5,688.85 | 5,479.30 | 5,583.15 | 5,583.15 | 8,593 |
| 24 May 2024 | 5,822.20 | 6,450.00 | 5,500.00 | 5,558.05 | 5,558.05 | 84,489 |
| 23 May 2024 | 5,382.00 | 5,488.75 | 5,320.25 | 5,421.40 | 5,421.40 | 3,400 |
| 22 May 2024 | 5,350.20 | 5,401.00 | 5,316.00 | 5,380.85 | 5,380.85 | 3,533 |
| 21 May 2024 | 5,307.90 | 5,422.65 | 5,256.10 | 5,404.45 | 5,404.45 | 5,244 |
| 17 May 2024 | 5,072.00 | 5,282.30 | 5,052.55 | 5,262.70 | 5,262.70 | 3,430 |
| 16 May 2024 | 5,042.55 | 5,155.00 | 5,014.00 | 5,068.95 | 5,068.95 | 13,745 |
| 15 May 2024 | 5,088.85 | 5,101.25 | 5,000.00 | 5,006.90 | 5,006.90 | 2,809 |
| 14 May 2024 | 5,069.25 | 5,147.95 | 5,049.00 | 5,073.65 | 5,073.65 | 2,240 |
| 13 May 2024 | 5,150.35 | 5,150.35 | 4,983.40 | 5,054.65 | 5,054.65 | 2,964 |
| 10 May 2024 | 5,114.30 | 5,131.40 | 5,064.40 | 5,105.15 | 5,105.15 | 837 |
| 09 May 2024 | 5,115.25 | 5,228.95 | 5,099.55 | 5,104.80 | 5,104.80 | 6,386 |
| 08 May 2024 | 5,037.05 | 5,179.00 | 5,037.05 | 5,102.85 | 5,102.85 | 2,003 |
| 07 May 2024 | 5,097.75 | 5,120.95 | 4,993.10 | 5,021.95 | 5,021.95 | 4,963 |
| 06 May 2024 | 5,206.10 | 5,290.05 | 4,999.30 | 5,056.10 | 5,056.10 | 6,011 |
| 03 May 2024 | 5,285.00 | 5,315.50 | 5,170.00 | 5,206.10 | 5,206.10 | 2,079 |
| 02 May 2024 | 5,308.80 | 5,379.90 | 5,244.00 | 5,265.65 | 5,265.65 | 3,492 |
| 30 Apr 2024 | 5,318.00 | 5,380.00 | 5,243.85 | 5,292.30 | 5,292.30 | 3,796 |
| 29 Apr 2024 | 5,297.85 | 5,600.00 | 5,221.00 | 5,276.95 | 5,276.95 | 10,066 |
| 26 Apr 2024 | 5,280.00 | 5,370.65 | 5,233.05 | 5,255.45 | 5,255.45 | 3,949 |
| 25 Apr 2024 | 5,364.40 | 5,415.75 | 5,221.00 | 5,238.20 | 5,238.20 | 4,950 |
| 24 Apr 2024 | 5,272.05 | 5,388.30 | 5,248.75 | 5,364.40 | 5,364.40 | 6,412 |
| 23 Apr 2024 | 5,151.20 | 5,279.40 | 5,151.20 | 5,219.85 | 5,219.85 | 3,144 |
| 22 Apr 2024 | 5,250.00 | 5,312.10 | 5,086.15 | 5,135.10 | 5,135.10 | 9,428 |
| 19 Apr 2024 | 5,300.00 | 5,307.05 | 5,189.00 | 5,239.00 | 5,239.00 | 9,020 |
| 18 Apr 2024 | 5,354.25 | 5,435.85 | 5,326.00 | 5,347.60 | 5,347.60 | 3,940 |
| 16 Apr 2024 | 5,360.00 | 5,456.85 | 5,353.00 | 5,430.25 | 5,430.25 | 1,173 |
| 15 Apr 2024 | 5,426.20 | 5,447.95 | 5,354.00 | 5,371.55 | 5,371.55 | 4,555 |
| 12 Apr 2024 | 5,470.75 | 5,518.90 | 5,400.00 | 5,449.90 | 5,449.90 | 1,357 |
| 10 Apr 2024 | 5,469.00 | 5,498.45 | 5,405.00 | 5,422.80 | 5,422.80 | 654 |
| 09 Apr 2024 | 5,498.65 | 5,508.90 | 5,415.00 | 5,435.75 | 5,435.75 | 1,312 |
| 08 Apr 2024 | 5,550.00 | 5,550.00 | 5,480.40 | 5,499.15 | 5,499.15 | 707 |
| 05 Apr 2024 | 5,548.00 | 5,575.00 | 5,466.90 | 5,519.75 | 5,519.75 | 1,583 |
| 04 Apr 2024 | 5,474.80 | 5,589.90 | 5,456.05 | 5,502.10 | 5,502.10 | 5,063 |
| 03 Apr 2024 | 5,450.20 | 5,491.00 | 5,412.10 | 5,436.70 | 5,436.70 | 1,346 |
| 02 Apr 2024 | 5,470.00 | 5,470.00 | 5,435.05 | 5,446.05 | 5,446.05 | 1,134 |
| 01 Apr 2024 | 5,444.10 | 5,525.00 | 5,408.05 | 5,431.85 | 5,431.85 | 1,527 |
| 28 Mar 2024 | 5,299.90 | 5,465.00 | 5,299.90 | 5,444.10 | 5,444.10 | 1,521 |
| 27 Mar 2024 | 5,340.05 | 5,400.95 | 5,255.00 | 5,316.20 | 5,316.20 | 3,024 |
| 26 Mar 2024 | 5,428.15 | 5,495.95 | 5,272.00 | 5,336.60 | 5,336.60 | 2,923 |
| 22 Mar 2024 | 5,474.20 | 5,499.50 | 5,420.00 | 5,466.75 | 5,466.75 | 1,009 |
| 21 Mar 2024 | 5,397.40 | 5,526.55 | 5,383.70 | 5,475.00 | 5,475.00 | 2,296 |
| 20 Mar 2024 | 5,415.00 | 5,473.80 | 5,370.00 | 5,395.00 | 5,395.00 | 738 |
| 19 Mar 2024 | 5,404.50 | 5,479.75 | 5,382.00 | 5,411.15 | 5,411.15 | 2,716 |
| 18 Mar 2024 | 5,412.00 | 5,484.25 | 5,269.00 | 5,380.65 | 5,380.65 | 4,145 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 5,387.60 | 5,512.00 | 5,332.55 | 5,478.60 | 5,478.60 | 2,086 |
| 13 Mar 2024 | 5,552.50 | 5,576.30 | 5,300.00 | 5,409.05 | 5,409.05 | 4,666 |
| 12 Mar 2024 | 5,665.95 | 5,680.90 | 5,550.00 | 5,570.20 | 5,570.20 | 1,460 |
| 11 Mar 2024 | 5,651.05 | 5,737.30 | 5,650.00 | 5,653.40 | 5,653.40 | 1,633 |
| 07 Mar 2024 | 5,730.00 | 5,835.65 | 5,662.00 | 5,691.70 | 5,691.70 | 2,248 |
| 06 Mar 2024 | 5,613.75 | 5,832.00 | 5,512.10 | 5,753.85 | 5,753.85 | 3,533 |
| 05 Mar 2024 | 5,802.95 | 5,802.95 | 5,565.10 | 5,613.75 | 5,613.75 | 1,290 |
| 04 Mar 2024 | 5,807.05 | 5,824.00 | 5,722.05 | 5,758.10 | 5,758.10 | 1,334 |
| 01 Mar 2024 | 5,895.70 | 5,900.00 | 5,713.25 | 5,734.55 | 5,734.55 | 2,633 |
| 29 Feb 2024 | 5,862.05 | 5,900.00 | 5,710.15 | 5,878.00 | 5,878.00 | 7,498 |
| 28 Feb 2024 | 6,059.60 | 6,060.00 | 5,826.00 | 5,843.30 | 5,843.30 | 2,091 |
| 27 Feb 2024 | 6,104.80 | 6,140.00 | 5,976.10 | 6,033.55 | 6,033.55 | 1,263 |
| 26 Feb 2024 | 6,120.00 | 6,130.00 | 5,955.50 | 6,068.50 | 6,068.50 | 30,653 |
| 23 Feb 2024 | 5,821.75 | 6,084.85 | 5,741.00 | 6,039.80 | 6,039.80 | 4,079 |
| 22 Feb 2024 | 5,834.00 | 5,876.65 | 5,755.00 | 5,781.25 | 5,781.25 | 2,296 |
| 21 Feb 2024 | 5,998.00 | 5,998.00 | 5,801.20 | 5,833.60 | 5,833.60 | 2,566 |
| 20 Feb 2024 | 5,977.05 | 6,156.10 | 5,897.20 | 5,966.90 | 5,966.90 | 10,999 |
| 19 Feb 2024 | 5,757.00 | 6,000.00 | 5,757.00 | 5,977.05 | 5,977.05 | 8,022 |
| 16 Feb 2024 | 5,711.25 | 5,949.95 | 5,670.00 | 5,717.85 | 5,717.85 | 6,787 |
| 15 Feb 2024 | 5,758.90 | 5,782.35 | 5,700.00 | 5,711.25 | 5,711.25 | 447 |
| 14 Feb 2024 | 5,722.65 | 5,798.95 | 5,615.00 | 5,762.95 | 5,762.95 | 1,264 |
| 13 Feb 2024 | 5,700.00 | 5,812.35 | 5,578.00 | 5,716.60 | 5,716.60 | 2,345 |
| 12 Feb 2024 | 5,667.10 | 5,784.00 | 5,609.85 | 5,691.10 | 5,691.10 | 3,057 |
| 09 Feb 2024 | 5,888.00 | 5,888.00 | 5,358.80 | 5,724.30 | 5,724.30 | 2,272 |
| 08 Feb 2024 | 5,803.00 | 5,921.95 | 5,760.00 | 5,888.75 | 5,888.75 | 2,783 |
| 07 Feb 2024 | 5,779.85 | 5,919.95 | 5,750.10 | 5,839.30 | 5,839.30 | 6,584 |
| 06 Feb 2024 | 5,689.95 | 5,825.00 | 5,623.00 | 5,758.85 | 5,758.85 | 2,675 |
| 05 Feb 2024 | 5,597.00 | 5,724.00 | 5,525.55 | 5,692.10 | 5,692.10 | 2,580 |
| 02 Feb 2024 | 5,500.00 | 5,870.00 | 5,442.70 | 5,616.65 | 5,616.65 | 32,626 |
| 01 Feb 2024 | 5,550.00 | 5,580.00 | 5,425.05 | 5,477.75 | 5,477.75 | 1,171 |
| 31 Jan 2024 | 5,460.00 | 5,509.45 | 5,411.00 | 5,493.90 | 5,493.90 | 3,383 |
| 30 Jan 2024 | 5,498.70 | 5,519.85 | 5,449.10 | 5,475.80 | 5,475.80 | 30,624 |
| 29 Jan 2024 | 5,527.00 | 5,570.90 | 5,389.70 | 5,476.70 | 5,476.70 | 2,763 |
| *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.