Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NSE - Delayed Quote INR

ICRA Limited (ICRA.NS)

Compare
5,800.00
-9.35
(-0.16%)
At close: February 21 at 3:29:44 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20255,838.405,873.305,720.855,805.255,805.251,567
Feb 20, 20255,900.005,935.905,800.005,809.355,809.352,167
Feb 19, 20255,500.056,050.505,500.055,982.055,982.054,254
Feb 18, 20255,638.455,690.005,541.005,569.905,569.902,364
Feb 17, 20255,769.005,782.555,635.555,684.405,684.402,133
Feb 14, 20256,004.206,056.555,739.955,785.955,785.952,881
Feb 13, 20256,283.906,309.955,936.056,004.206,004.2012,742
Feb 12, 20256,208.856,344.005,998.356,298.106,298.106,468
Feb 11, 20256,275.006,698.955,831.506,335.506,335.507,384
Feb 10, 20256,272.006,272.006,020.406,184.456,184.458,974
Feb 7, 20256,384.856,384.856,217.556,261.456,261.451,294
Feb 6, 20256,223.006,442.456,223.006,386.306,386.301,499
Feb 5, 20256,321.606,380.006,200.056,317.156,317.152,436
Feb 4, 20256,304.706,367.456,239.006,268.256,268.253,690
Feb 3, 20256,250.006,376.406,226.456,276.656,276.65915
Jan 31, 20256,244.356,273.956,152.006,221.406,221.401,357
Jan 30, 20256,275.006,314.956,182.006,234.406,234.401,556
Jan 29, 20255,933.956,450.005,926.006,331.706,331.704,813
Jan 28, 20255,911.506,049.005,872.555,976.855,976.852,226
Jan 27, 20256,006.456,084.005,840.006,009.806,009.804,859
Jan 24, 20256,102.606,150.005,995.056,057.606,057.601,943
Jan 23, 20255,970.006,144.005,970.006,078.406,078.40746
Jan 22, 20256,052.106,116.455,995.006,039.356,039.351,277
Jan 21, 20256,139.456,203.056,070.006,095.006,095.007,065
Jan 20, 20256,214.706,214.706,120.006,153.206,153.205,268
Jan 17, 20256,218.706,269.756,113.006,215.006,215.001,558
Jan 16, 20256,298.806,330.006,201.006,248.406,248.402,010
Jan 15, 20256,159.756,230.456,050.006,132.656,132.652,338
Jan 14, 20256,018.856,139.605,949.906,102.556,102.552,255
Jan 13, 20256,052.006,133.505,911.506,006.856,006.855,177
Jan 10, 20256,082.006,343.855,989.956,018.806,018.807,106
Jan 9, 20256,050.006,231.006,017.506,162.856,162.858,604
Jan 8, 20256,053.256,185.005,961.006,004.306,004.303,486
Jan 7, 20256,015.006,169.906,015.006,095.106,095.102,554
Jan 6, 20256,310.006,325.006,000.006,062.856,062.853,081
Jan 3, 20256,385.106,458.706,303.006,319.706,319.701,855
Jan 2, 20256,531.306,600.706,333.006,388.606,388.602,589
Jan 1, 20256,409.956,524.006,336.156,467.556,467.554,619
Dec 31, 20246,329.456,445.506,250.956,385.956,385.952,684
Dec 30, 20246,190.906,424.006,132.006,326.056,326.054,021
Dec 27, 20246,213.656,300.006,158.056,206.206,206.203,428
Dec 26, 20246,105.006,278.456,105.006,152.556,152.551,582
Dec 24, 20246,245.006,310.006,147.956,196.506,196.501,761
Dec 23, 20246,390.806,412.756,188.206,199.306,199.302,857
Dec 20, 20246,477.456,512.456,330.006,370.456,370.457,642
Dec 19, 20246,501.006,501.006,149.056,427.056,427.056,260
Dec 18, 20246,496.406,550.206,450.006,472.206,472.201,041
Dec 17, 20246,550.006,648.956,458.656,532.256,532.256,168
Dec 16, 20246,637.806,661.206,556.006,585.306,585.301,174
Dec 13, 20246,670.056,692.706,525.306,624.956,624.954,533
Dec 12, 20246,705.056,729.906,606.606,674.706,674.702,116
Dec 11, 20246,669.506,725.006,605.006,699.456,699.452,774
Dec 10, 20246,601.156,739.006,601.156,645.956,645.952,963
Dec 9, 20246,780.006,780.006,612.006,656.956,656.951,563
Dec 6, 20246,526.006,755.006,526.006,698.856,698.856,083
Dec 5, 20246,625.056,821.356,574.606,631.206,631.202,009
Dec 4, 20246,591.956,726.306,591.956,653.506,653.508,576
Dec 3, 20246,816.756,816.756,591.956,610.056,610.055,161
Dec 2, 20246,805.006,881.956,659.506,716.006,716.003,053
Nov 29, 20246,526.006,887.956,515.056,847.706,847.708,659
Nov 28, 20246,602.006,665.906,536.656,591.606,591.602,095
Nov 27, 20246,718.156,830.856,601.006,646.606,646.601,736
Nov 26, 20246,795.006,808.006,615.756,709.056,709.056,217
Nov 25, 20246,535.007,060.006,395.056,795.156,795.1518,503
Nov 22, 20246,202.906,364.856,162.606,331.806,331.802,675
Nov 21, 20246,140.056,341.956,117.306,184.806,184.806,523
Nov 19, 20246,230.006,415.456,120.006,182.906,182.903,391
Nov 18, 20246,204.006,368.656,197.956,229.556,229.555,735
Nov 14, 20246,645.006,645.006,271.156,305.506,305.506,174
Nov 13, 20246,654.756,743.706,345.956,426.206,426.208,377
Nov 12, 20246,860.007,014.956,600.006,756.106,756.103,003
Nov 11, 20246,950.007,005.006,825.606,912.006,912.003,427
Nov 8, 20247,100.007,136.906,948.606,982.906,982.901,765
Nov 7, 20247,138.257,197.357,070.107,097.907,097.9033,475
Nov 6, 20247,118.907,245.007,020.007,162.507,162.506,756
Nov 5, 20246,954.057,200.006,954.057,133.507,133.505,444
Nov 4, 20247,197.007,237.906,926.007,024.307,024.3010,532
Nov 1, 20247,310.007,409.957,197.007,231.307,231.303,246
Oct 31, 20247,099.007,300.006,963.407,196.957,196.9517,353
Oct 30, 20246,923.507,120.006,923.507,078.857,078.856,879
Oct 29, 20246,893.857,088.356,766.006,988.606,988.6017,261
Oct 28, 20246,929.956,970.006,784.056,864.156,864.154,798
Oct 25, 20247,145.157,232.606,842.106,911.806,911.8050,580
Oct 24, 20246,898.557,329.206,842.107,192.657,192.6553,172
Oct 23, 20246,791.357,000.006,779.956,867.556,867.552,640
Oct 22, 20247,075.107,075.106,875.256,894.706,894.702,251
Oct 21, 20247,305.007,373.007,046.057,083.507,083.503,040
Oct 18, 20247,135.057,300.057,040.007,252.857,252.855,300
Oct 17, 20247,099.007,735.407,099.007,227.757,227.7541,837
Oct 16, 20247,062.057,072.906,922.256,948.406,948.401,044
Oct 15, 20246,930.007,182.256,849.607,061.957,061.953,389
Oct 14, 20246,961.756,972.956,825.006,880.606,880.601,498
Oct 11, 20246,930.056,991.856,870.206,911.356,911.351,278
Oct 10, 20247,033.557,099.006,914.006,949.706,949.709,568
Oct 9, 20246,916.057,100.056,882.007,008.907,008.905,879
Oct 8, 20246,952.207,131.256,875.356,916.056,916.053,715
Oct 7, 20247,299.857,300.006,969.007,004.307,004.304,395
Oct 4, 20247,132.257,275.007,000.007,223.157,223.1534,310
Oct 3, 20247,200.007,390.007,095.057,141.957,141.953,983
Oct 1, 20247,248.007,345.707,159.707,269.207,269.207,001
Sep 30, 20247,050.007,300.006,980.007,237.707,237.705,380
Sep 27, 20247,176.057,265.957,028.657,078.357,078.3535,530
Sep 26, 20247,212.007,356.007,160.057,176.057,176.054,933
Sep 25, 20247,260.007,423.757,143.807,254.907,254.908,495
Sep 24, 20247,135.057,367.907,135.057,249.807,249.806,104
Sep 23, 20247,197.957,244.607,064.257,191.807,191.802,826
Sep 20, 20247,190.707,340.006,900.007,197.957,197.955,678
Sep 19, 20247,248.007,308.006,998.007,176.457,176.459,031
Sep 18, 20246,874.957,435.006,812.007,180.157,180.1577,573
Sep 17, 20246,626.006,926.256,604.706,810.106,810.107,208
Sep 16, 20246,628.156,700.006,531.056,690.306,690.304,467
Sep 13, 20246,590.006,709.006,573.306,628.156,628.156,061
Sep 12, 20246,570.006,630.006,510.006,589.106,589.105,296
Sep 11, 20246,500.006,606.006,421.956,547.806,547.8020,177
Sep 10, 20246,275.306,505.006,209.306,491.556,491.5517,890
Sep 9, 20246,295.006,295.006,125.006,182.556,182.553,522
Sep 6, 20246,267.006,389.956,212.006,266.506,266.506,521
Sep 5, 20246,349.006,390.006,261.606,274.806,274.808,964
Sep 4, 20246,240.006,338.156,160.556,257.256,257.2519,302
Sep 3, 20245,980.006,250.005,936.106,223.206,223.2022,504
Sep 2, 20245,991.806,001.605,870.005,976.155,976.152,033
Aug 30, 20245,870.106,034.455,801.005,991.305,991.307,067
Aug 29, 20245,860.005,947.005,808.055,846.905,846.903,348
Aug 28, 20246,040.006,040.005,840.005,891.555,891.551,566
Aug 27, 20246,050.006,050.005,913.405,970.355,970.352,358
Aug 26, 20245,990.006,025.455,893.006,012.206,012.2030,412
Aug 23, 20245,962.006,099.655,870.005,897.755,897.755,623
Aug 22, 20245,969.955,976.905,890.055,935.555,935.552,363
Aug 21, 20245,929.655,955.155,855.855,932.505,932.503,102
Aug 20, 20245,800.006,000.005,800.005,891.355,891.353,404
Aug 19, 20245,792.105,915.405,773.155,850.055,850.052,262
Aug 16, 20245,795.955,833.855,756.755,786.755,786.751,948
Aug 14, 20245,885.005,885.005,750.055,776.455,776.454,369
Aug 13, 20245,832.305,853.755,776.055,830.805,830.803,901
Aug 12, 20245,897.005,938.405,825.555,836.905,836.902,680
Aug 9, 20245,815.006,000.005,815.005,892.605,892.608,407
Aug 8, 20245,714.005,924.005,671.405,858.905,858.908,267
Aug 7, 20245,795.005,874.955,579.005,714.405,714.4018,634
Aug 6, 20245,700.055,878.005,700.005,721.905,721.9011,243
Aug 5, 20245,643.555,700.005,515.005,654.155,654.1536,445
Aug 2, 20245,637.055,675.005,569.955,655.455,655.4517,655
Aug 1, 20245,651.505,688.605,555.805,637.055,637.055,286
Jul 31, 20245,724.755,739.905,602.005,614.155,614.154,655
Jul 30, 20245,748.005,748.005,595.305,687.755,687.756,202
Jul 29, 20245,756.455,756.455,680.005,711.705,711.702,453
Jul 26, 20245,699.005,780.005,638.555,719.255,719.252,599
Jul 25, 20245,745.905,771.805,642.005,674.105,674.103,437
Jul 24, 20245,750.005,850.005,710.005,792.305,792.305,962
Jul 23, 20245,830.255,830.255,600.355,767.805,767.8012,152
Jul 22, 20245,835.005,908.405,764.055,792.605,792.605,538
Jul 19, 2024 40.00 Dividend
Jul 19, 20246,015.256,040.005,872.005,925.005,925.0020,768
Jul 18, 20246,000.006,203.006,000.006,099.806,059.8015,267
Jul 16, 20246,040.006,090.005,831.006,049.406,009.7335,653
Jul 15, 20245,876.356,038.005,758.005,980.555,941.3311,651
Jul 12, 20245,826.556,010.005,759.655,789.505,751.537,344
Jul 11, 20245,761.005,858.905,710.005,788.905,750.948,354
Jul 10, 20245,885.155,955.055,756.005,770.705,732.866,671
Jul 9, 20245,872.356,090.005,799.005,885.155,846.5622,838
Jul 8, 20245,995.005,995.005,814.055,872.355,833.843,870
Jul 5, 20245,865.006,100.005,805.605,941.505,902.5415,031
Jul 4, 20245,855.405,901.205,829.005,861.955,823.512,882
Jul 3, 20245,935.655,940.005,796.055,855.405,817.003,990
Jul 2, 20245,850.006,000.005,767.405,897.305,858.6310,105
Jul 1, 20245,872.505,942.605,795.005,829.255,791.024,232
Jun 28, 20245,771.306,018.455,670.005,834.555,796.295,655
Jun 27, 20245,859.955,859.955,722.005,733.405,695.803,373
Jun 26, 20245,930.005,971.955,831.005,859.355,820.932,710
Jun 25, 20246,062.756,136.955,872.705,906.305,867.577,948
Jun 24, 20245,945.506,073.655,945.506,060.906,021.1616,680
Jun 21, 20245,995.005,999.955,858.355,943.755,904.776,880
Jun 20, 20245,935.006,010.005,862.455,918.405,879.5921,267
Jun 19, 20245,699.305,959.005,699.305,847.305,808.9663,935
Jun 18, 20245,587.155,828.005,540.055,662.505,625.3753,037
Jun 14, 20245,640.005,663.055,570.055,585.505,548.873,744
Jun 13, 20245,609.005,642.955,578.005,596.205,559.502,055
Jun 12, 20245,620.005,679.755,566.105,600.705,563.9710,859
Jun 11, 20245,548.005,700.005,456.105,605.305,568.5411,368
Jun 10, 20245,573.455,573.455,432.005,483.305,447.3419,816
Jun 7, 20245,494.055,506.205,449.955,491.155,455.143,304
Jun 6, 20245,500.005,550.105,453.105,495.605,459.563,836
Jun 5, 20245,451.005,488.205,350.055,445.755,410.042,299
Jun 4, 20245,577.205,600.005,156.605,475.205,439.3011,022
Jun 3, 20245,870.005,870.005,480.905,577.205,540.6310,106
May 31, 20245,329.005,829.955,257.905,620.655,583.7910,666
May 30, 20245,256.005,380.655,256.005,327.505,292.563,858
May 29, 20245,358.005,367.005,271.005,293.255,258.546,050
May 28, 20245,570.005,579.105,338.005,358.005,322.867,741
May 27, 20245,648.955,688.855,479.305,583.155,546.548,593
May 24, 20245,822.206,450.005,500.005,558.055,521.6084,489
May 23, 20245,382.005,488.755,320.255,421.405,385.853,400
May 22, 20245,350.205,401.005,316.005,380.855,345.563,533
May 21, 20245,307.905,422.655,256.105,404.455,369.015,244
May 17, 20245,072.005,282.305,052.555,262.705,228.193,430
May 16, 20245,042.555,155.005,014.005,068.955,035.7113,745
May 15, 20245,088.855,101.255,000.005,006.904,974.072,809
May 14, 20245,069.255,147.955,049.005,073.655,040.382,240
May 13, 20245,150.355,150.354,983.405,054.655,021.502,964
May 10, 20245,114.305,131.405,064.405,105.155,071.67837
May 9, 20245,115.255,228.955,099.555,104.805,071.326,386
May 8, 20245,037.055,179.005,037.055,102.855,069.392,003
May 7, 20245,097.755,120.954,993.105,021.954,989.024,963
May 6, 20245,206.105,290.054,999.305,056.105,022.946,011
May 3, 20245,285.005,315.505,170.005,206.105,171.962,079
May 2, 20245,308.805,379.905,244.005,265.655,231.123,492
Apr 30, 20245,318.005,380.005,243.855,292.305,257.603,796
Apr 29, 20245,297.855,600.005,221.005,276.955,242.3510,066
Apr 26, 20245,280.005,370.655,233.055,255.455,220.993,949
Apr 25, 20245,364.405,415.755,221.005,238.205,203.854,950
Apr 24, 20245,272.055,388.305,248.755,364.405,329.226,412
Apr 23, 20245,151.205,279.405,151.205,219.855,185.623,144
Apr 22, 20245,250.005,312.105,086.155,135.105,101.439,428
Apr 19, 20245,300.005,307.055,189.005,239.005,204.659,020
Apr 18, 20245,354.255,435.855,326.005,347.605,312.533,940
Apr 16, 20245,360.005,456.855,353.005,430.255,394.641,173
Apr 15, 20245,426.205,447.955,354.005,371.555,336.334,555
Apr 12, 20245,470.755,518.905,400.005,449.905,414.161,357
Apr 10, 20245,469.005,498.455,405.005,422.805,387.24654
Apr 9, 20245,498.655,508.905,415.005,435.755,400.101,312
Apr 8, 20245,550.005,550.005,480.405,499.155,463.09707
Apr 5, 20245,548.005,575.005,466.905,519.755,483.551,583
Apr 4, 20245,474.805,589.905,456.055,502.105,466.025,063
Apr 3, 20245,450.205,491.005,412.105,436.705,401.051,346
Apr 2, 20245,470.005,470.005,435.055,446.055,410.341,134
Apr 1, 20245,444.105,525.005,408.055,431.855,396.231,527
Mar 28, 20245,299.905,465.005,299.905,444.105,408.401,521
Mar 27, 20245,340.055,400.955,255.005,316.205,281.343,024
Mar 26, 20245,428.155,495.955,272.005,336.605,301.602,923
Mar 22, 20245,474.205,499.505,420.005,466.755,430.901,009
Mar 21, 20245,397.405,526.555,383.705,475.005,439.102,296
Mar 20, 20245,415.005,473.805,370.005,395.005,359.62738
Mar 19, 20245,404.505,479.755,382.005,411.155,375.672,716
Mar 18, 20245,412.005,484.255,269.005,380.655,345.374,145
Mar 15, 20245,407.755,492.255,350.005,407.255,371.792,232
Mar 14, 20245,387.605,512.005,332.555,478.605,442.672,086
Mar 13, 20245,552.505,576.305,300.005,409.055,373.584,666
Mar 12, 20245,665.955,680.905,550.005,570.205,533.671,460
Mar 11, 20245,651.055,737.305,650.005,653.405,616.331,633
Mar 7, 20245,730.005,835.655,662.005,691.705,654.382,248
Mar 6, 20245,613.755,832.005,512.105,753.855,716.123,533
Mar 5, 20245,802.955,802.955,565.105,613.755,576.941,290
Mar 4, 20245,807.055,824.005,722.055,758.105,720.341,334
Mar 1, 20245,895.705,900.005,713.255,734.555,696.942,633
Feb 29, 20245,862.055,900.005,710.155,878.005,839.457,498
Feb 28, 20246,059.606,060.005,826.005,843.305,804.982,091
Feb 27, 20246,104.806,140.005,976.106,033.555,993.981,263
Feb 26, 20246,120.006,130.005,955.506,068.506,028.7130,653
Feb 23, 20245,821.756,084.855,741.006,039.806,000.194,079
Feb 22, 20245,834.005,876.655,755.005,781.255,743.342,296
Feb 21, 20245,998.005,998.005,801.205,833.605,795.352,566

Related Tickers

CARERATING.NS CARE Ratings Limited
1,195.50
-1.29%
 
CRISIL.NS CRISIL Limited
4,655.00
-0.13%
 
CRISIL.BO CRISIL Limited
4,667.00
+0.09%
 
MCX.NS Multi Commodity Exchange of India Limited
5,575.00
-2.01%
 
BSE.NS BSE Limited
5,745.00
-3.59%