ICRA Limited ICRA
NSE · India · Commercial Services
INR 4,301.00+69.00 (+1.63%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 4,318.30 | +2.04% | INR 4,232.00 | INR 4,346.50 | INR 4,205.10 | 24.64K |
| 2026-09-30 | INR 4,232.00 | -1.53% | INR 4,297.90 | INR 4,320.00 | INR 4,198.20 | 71.64K |
| 2026-09-29 | INR 4,297.90 | -0.29% | INR 4,311.00 | INR 4,373.90 | INR 4,274.00 | 14.91K |
| 2026-09-28 | INR 4,310.40 | -1.54% | INR 4,398.80 | INR 4,398.80 | INR 4,305.00 | 20.93K |
| 2026-09-25 | INR 4,377.90 | -1.46% | INR 4,442.70 | INR 4,476.60 | INR 4,365.00 | 24.47K |
| 2026-09-24 | INR 4,442.70 | -2.00% | INR 4,529.00 | INR 4,568.70 | INR 4,421.00 | 42.49K |
| 2026-09-23 | INR 4,533.30 | -1.02% | INR 4,579.80 | INR 4,601.90 | INR 4,515.00 | 13.60K |
| 2026-09-22 | INR 4,579.80 | +0.75% | INR 4,558.00 | INR 4,607.90 | INR 4,552.00 | 64.76K |
| 2026-09-21 | INR 4,545.70 | +0.02% | INR 4,575.40 | INR 4,601.80 | INR 4,518.80 | 27.50K |
| 2026-09-18 | INR 4,544.70 | -0.87% | INR 4,642.60 | INR 4,642.60 | INR 4,525.10 | 33.47K |
| 2026-09-17 | INR 4,584.60 | -0.55% | INR 4,620.00 | INR 4,634.20 | INR 4,575.00 | 23.75K |
| 2026-09-16 | INR 4,610.00 | -0.72% | INR 4,679.10 | INR 4,679.10 | INR 4,578.10 | 16.98K |
| 2026-09-15 | INR 4,643.30 | -1.81% | INR 4,787.00 | INR 4,787.00 | INR 4,600.20 | 17.60K |
| 2026-09-14 | INR 4,728.90 | 0.00% | INR 4,728.90 | INR 4,728.90 | INR 4,728.90 | 0 |
| 2026-09-11 | INR 4,728.90 | +0.06% | INR 4,731.00 | INR 4,754.70 | INR 4,665.60 | 21.36K |
| 2026-09-10 | INR 4,726.20 | -1.05% | INR 4,800.00 | INR 4,822.00 | INR 4,715.00 | 25.29K |
| 2026-09-09 | INR 4,776.50 | -1.60% | INR 4,888.70 | INR 4,888.70 | INR 4,744.40 | 30.82K |
| 2026-09-08 | INR 4,854.40 | -1.52% | INR 4,949.90 | INR 4,955.00 | INR 4,833.10 | 25.80K |
| 2026-09-07 | INR 4,929.40 | +0.92% | INR 4,975.00 | INR 5,010.00 | INR 4,901.10 | 43.50K |
| 2026-09-04 | INR 4,884.50 | -0.10% | INR 4,890.00 | INR 4,998.20 | INR 4,866.00 | 21.04K |
| 2026-09-03 | INR 4,889.30 | -0.04% | INR 4,949.00 | INR 4,952.10 | INR 4,841.10 | 23.45K |
| 2026-09-02 | INR 4,891.30 | -2.41% | INR 4,959.90 | INR 4,999.80 | INR 4,881.00 | 16.10K |
| 2026-09-01 | INR 5,011.90 | +1.94% | INR 4,928.20 | INR 5,023.00 | INR 4,922.50 | 31.39K |
| 2026-08-31 | INR 4,916.40 | +0.07% | INR 4,912.80 | INR 5,000.00 | INR 4,850.10 | 124.24K |
| 2026-08-28 | INR 4,912.80 | +1.66% | INR 4,813.00 | INR 4,949.90 | INR 4,793.10 | 33.31K |
| 2026-08-27 | INR 4,832.50 | -1.53% | INR 4,909.20 | INR 4,937.50 | INR 4,821.10 | 26.07K |
| 2026-08-26 | INR 4,907.80 | -3.89% | INR 5,144.00 | INR 5,144.00 | INR 4,900.00 | 46.65K |
| 2026-08-25 | INR 5,106.50 | +2.80% | INR 4,998.00 | INR 5,173.70 | INR 4,960.00 | 50.39K |
| 2026-08-24 | INR 4,967.20 | +0.05% | INR 4,964.80 | INR 5,030.00 | INR 4,932.00 | 24.95K |
| 2026-08-21 | INR 4,964.80 | +2.01% | INR 4,881.30 | INR 5,015.00 | INR 4,858.10 | 30.45K |
| 2026-08-20 | INR 4,867.20 | -0.53% | INR 4,900.00 | INR 5,000.00 | INR 4,850.60 | 24.81K |
| 2026-08-19 | INR 4,893.30 | -1.65% | INR 4,975.60 | INR 4,978.60 | INR 4,880.10 | 26.40K |
| 2026-08-18 | INR 4,975.60 | -1.53% | INR 5,050.00 | INR 5,082.00 | INR 4,954.00 | 21.64K |
| 2026-08-17 | INR 5,052.70 | -4.04% | INR 5,280.00 | INR 5,280.00 | INR 5,040.00 | 69.38K |
| 2026-08-14 | INR 5,265.60 | +1.33% | INR 5,200.00 | INR 5,322.00 | INR 5,160.80 | 61.41K |
| 2026-08-13 | INR 5,196.30 | +1.26% | INR 5,131.50 | INR 5,217.20 | INR 5,085.60 | 35.28K |
| 2026-08-12 | INR 5,131.50 | +1.22% | INR 5,079.50 | INR 5,160.00 | INR 5,019.60 | 18.12K |
| 2026-08-11 | INR 5,069.40 | -0.47% | INR 5,122.00 | INR 5,122.00 | INR 4,987.80 | 40.57K |
| 2026-08-10 | INR 5,093.30 | +0.02% | INR 5,080.00 | INR 5,149.00 | INR 5,010.70 | 42.77K |
| 2026-08-07 | INR 5,092.40 | -1.60% | INR 5,161.00 | INR 5,205.00 | INR 4,975.00 | 52.58K |
| 2026-08-06 | INR 5,175.40 | +1.04% | INR 5,122.00 | INR 5,205.00 | INR 5,089.30 | 32.12K |
| 2026-08-05 | INR 5,121.90 | -0.53% | INR 5,135.00 | INR 5,197.00 | INR 5,107.70 | 47.17K |
| 2026-08-04 | INR 5,149.00 | +0.34% | INR 5,125.00 | INR 5,181.90 | INR 5,061.00 | 40.06K |
| 2026-08-03 | INR 5,131.50 | +4.65% | INR 4,969.00 | INR 5,145.00 | INR 4,911.00 | 109.70K |
| 2026-07-31 | INR 4,903.50 | -0.40% | INR 4,990.00 | INR 4,994.50 | INR 4,727.00 | 62.20K |
| 2026-07-30 | INR 4,923.00 | +3.09% | INR 4,799.50 | INR 4,956.00 | INR 4,764.00 | 124.08K |
| 2026-07-29 | INR 4,775.50 | +1.34% | INR 4,725.00 | INR 4,840.00 | INR 4,725.00 | 29.57K |
| 2026-07-28 | INR 4,712.50 | -0.68% | INR 4,745.00 | INR 4,791.00 | INR 4,692.00 | 31.25K |
| 2026-07-27 | INR 4,745.00 | -1.23% | INR 4,801.00 | INR 4,871.00 | INR 4,731.00 | 23.03K |
| 2026-07-24 | INR 4,804.00 | +0.62% | INR 4,785.00 | INR 4,815.00 | INR 4,755.00 | 12.91K |
| 2026-07-23 | INR 4,774.50 | -6.88% | INR 4,980.50 | INR 5,026.50 | INR 4,740.00 | 69.74K |
| 2026-07-22 | INR 5,127.50 | -0.69% | INR 5,170.00 | INR 5,176.00 | INR 5,080.00 | 25.33K |
| 2026-07-21 | INR 5,163.00 | -0.90% | INR 5,250.50 | INR 5,250.50 | INR 5,141.50 | 25.68K |
| 2026-07-20 | INR 5,210.00 | +0.25% | INR 5,228.00 | INR 5,255.00 | INR 5,190.00 | 50.65K |
| 2026-07-17 | INR 5,197.00 | -0.65% | INR 5,236.00 | INR 5,256.50 | INR 5,182.00 | 15.24K |
| 2026-07-16 | INR 5,231.00 | -0.19% | INR 5,242.00 | INR 5,323.00 | INR 5,222.50 | 26.13K |
| 2026-07-15 | INR 5,241.00 | -0.16% | INR 5,275.50 | INR 5,325.00 | INR 5,233.00 | 36.36K |
| 2026-07-14 | INR 5,249.50 | -0.65% | INR 5,290.00 | INR 5,319.50 | INR 5,233.50 | 33.75K |
| 2026-07-13 | INR 5,284.00 | -0.26% | INR 5,344.00 | INR 5,366.50 | INR 5,275.00 | 105.62K |
| 2026-07-10 | INR 5,298.00 | +2.00% | INR 5,263.00 | INR 5,350.50 | INR 5,195.00 | 64.35K |
| 2026-07-09 | INR 5,194.00 | -0.56% | INR 5,264.50 | INR 5,264.50 | INR 5,170.50 | 15.92K |
| 2026-07-08 | INR 5,223.50 | -1.27% | INR 5,310.50 | INR 5,310.50 | INR 5,185.00 | 11.39K |
| 2026-07-07 | INR 5,290.50 | +0.42% | INR 5,268.50 | INR 5,310.00 | INR 5,216.00 | 19.82K |
| 2026-07-06 | INR 5,268.50 | -0.34% | INR 5,290.00 | INR 5,311.00 | INR 5,250.50 | 10.28K |
| 2026-07-03 | INR 5,286.50 | -0.65% | INR 5,330.00 | INR 5,379.00 | INR 5,255.00 | 20.44K |
| 2026-07-02 | INR 5,321.00 | +0.92% | INR 5,260.50 | INR 5,350.00 | INR 5,250.00 | 31.04K |
| 2026-07-01 | INR 5,272.50 | +0.58% | INR 5,247.00 | INR 5,388.00 | INR 5,231.00 | 25.58K |
| 2026-06-30 | INR 5,242.00 | -0.79% | INR 5,301.00 | INR 5,367.50 | INR 5,210.50 | 8.67K |
| 2026-06-29 | INR 5,284.00 | -1.16% | INR 5,346.00 | INR 5,359.50 | INR 5,255.00 | 10.12K |
| 2026-06-26 | INR 5,346.00 | 0.00% | INR 5,346.00 | INR 5,346.00 | INR 5,346.00 | 0 |
| 2026-06-25 | INR 5,346.00 | +0.74% | INR 5,300.00 | INR 5,430.00 | INR 5,237.50 | 22.65K |
| 2026-06-24 | INR 5,306.50 | +1.65% | INR 5,220.50 | INR 5,370.00 | INR 5,171.50 | 20.05K |
| 2026-06-23 | INR 5,220.50 | -0.44% | INR 5,266.00 | INR 5,277.00 | INR 5,171.00 | 10.66K |
| 2026-06-22 | INR 5,243.50 | -1.48% | INR 5,322.00 | INR 5,339.00 | INR 5,230.50 | 13.74K |
| 2026-06-19 | INR 5,322.00 | +1.88% | INR 5,280.00 | INR 5,479.50 | INR 5,280.00 | 94.27K |
| 2026-06-18 | INR 5,224.00 | +1.39% | INR 5,165.00 | INR 5,257.00 | INR 5,154.50 | 6.93K |
| 2026-06-17 | INR 5,152.50 | -0.14% | INR 5,164.50 | INR 5,190.00 | INR 5,147.00 | 5.94K |
| 2026-06-16 | INR 5,159.50 | +0.11% | INR 5,159.00 | INR 5,190.00 | INR 5,146.00 | 4.30K |
| 2026-06-15 | INR 5,154.00 | +0.14% | INR 5,309.50 | INR 5,309.50 | INR 5,136.00 | 5.05K |
| 2026-06-12 | INR 5,147.00 | +1.74% | INR 5,090.00 | INR 5,157.50 | INR 5,090.00 | 3.84K |
| 2026-06-11 | INR 5,059.00 | -1.72% | INR 5,140.00 | INR 5,168.50 | INR 5,035.00 | 4.94K |
| 2026-06-10 | INR 5,147.50 | +0.18% | INR 5,173.50 | INR 5,173.50 | INR 5,106.00 | 3.72K |
| 2026-06-09 | INR 5,138.00 | +0.36% | INR 5,094.50 | INR 5,198.00 | INR 5,094.50 | 4.07K |
| 2026-06-08 | INR 5,119.50 | +0.99% | INR 5,068.50 | INR 5,192.50 | INR 5,019.00 | 7.84K |
| 2026-06-05 | INR 5,069.50 | +0.17% | INR 5,086.00 | INR 5,229.50 | INR 5,037.00 | 5.64K |
| 2026-06-04 | INR 5,061.00 | -1.54% | INR 5,127.50 | INR 5,166.00 | INR 5,046.00 | 7.25K |
| 2026-06-03 | INR 5,140.00 | -0.26% | INR 5,121.00 | INR 5,204.50 | INR 5,121.00 | 3.80K |
| 2026-06-02 | INR 5,153.50 | -2.10% | INR 5,207.00 | INR 5,337.50 | INR 5,092.50 | 4.95K |
| 2026-06-01 | INR 5,264.00 | -2.07% | INR 5,418.50 | INR 5,449.50 | INR 5,245.00 | 3.28K |
| 2026-05-29 | INR 5,375.00 | -0.28% | INR 5,427.00 | INR 5,427.00 | INR 5,350.00 | 5.03K |