ICRA Historical Share Price Data
ICRA Ltd Share Price
ICRA
CMP as on 08-May-24 3:53
₹ 5,103
₹ 5,103
80.90 | 1.61%
Open
₹ 5,037
₹ 5,037
Turnover(lac)
₹ 102
₹ 102
Prev. Close
₹ 5,021.95
₹ 5,021.95
Day's Vol (shares)
₹ 2,003
₹ 2,003
Day's Vol (shares)
₹ 5,037.05 ₹ 5,179.00
CMP as on 08-May-24 12:00
₹ 5,107
₹ 5,107
91.85 | 1.83%
Open
₹ 5,116
₹ 5,116
Turnover(lac)
₹ 4
₹ 4
Prev. Close
₹ 5,015.60
₹ 5,015.60
Day's Vol (shares)
₹ 86
₹ 86
Day's Vol (shares)
₹ 5,095.50 ₹ 5,181.65
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
08-Apr-2024 | 5550 | 5550 | 5480.4 | 5499.15 | 260 | 3900871.25 | 479 | 69.60 | -50.85 |
09-Apr-2024 | 5498.65 | 5508.9 | 5415 | 5435.75 | 354 | 7178115.15 | 917 | 93.90 | -62.90 |
10-Apr-2024 | 5469 | 5498.45 | 5405 | 5422.8 | 376 | 3567625.05 | 446 | 93.45 | -46.20 |
12-Apr-2024 | 5470.75 | 5518.9 | 5400 | 5449.9 | 858 | 7400277.5 | 987 | 118.90 | -20.85 |
15-Apr-2024 | 5426.2 | 5447.95 | 5354 | 5371.55 | 568 | 24605387 | 4555 | 93.95 | -54.65 |
16-Apr-2024 | 5360 | 5456.85 | 5353 | 5430.25 | 732 | 6348696.6 | 684 | 103.85 | 70.25 |
18-Apr-2024 | 5354.25 | 5435.85 | 5326 | 5347.6 | 453 | 21174255.2 | 3131 | 109.85 | -6.65 |
19-Apr-2024 | 5300 | 5307.05 | 5189 | 5239 | 1624 | 47528198.05 | 4488 | 118.05 | -61.00 |
22-Apr-2024 | 5250 | 5312.1 | 5086.15 | 5135.1 | 2240 | 49366882.8 | 6096 | 225.95 | -114.90 |
23-Apr-2024 | 5151.2 | 5279.4 | 5151.2 | 5219.85 | 1375 | 16415376.35 | 1673 | 128.20 | 68.65 |
24-Apr-2024 | 5272.05 | 5388.3 | 5248.75 | 5364.4 | 2379 | 34165298 | 4052 | 139.55 | 92.35 |
25-Apr-2024 | 5364.4 | 5415.75 | 5221 | 5238.2 | 1711 | 26337744.95 | 4950 | 194.75 | -126.20 |
26-Apr-2024 | 5280 | 5370.65 | 5233.05 | 5255.45 | 1612 | 20948020.95 | 2440 | 137.60 | -24.55 |
29-Apr-2024 | 5297.85 | 5600 | 5221 | 5276.95 | 2757 | 53399652.55 | 4393 | 379.00 | -20.90 |
30-Apr-2024 | 5318 | 5380 | 5243.85 | 5292.3 | 1942 | 20237605.05 | 2423 | 136.15 | -25.70 |
02-May-2024 | 5308.8 | 5379.9 | 5244 | 5265.65 | 2157 | 18558762.7 | 1875 | 135.90 | -43.15 |
03-May-2024 | 5285 | 5315.5 | 5170 | 5206.1 | 1104 | 10910216.1 | 1051 | 145.50 | -78.90 |
06-May-2024 | 5206.1 | 5290.05 | 4999.3 | 5056.1 | 1887 | 30723521.5 | 3651 | 290.75 | -150.00 |
07-May-2024 | 5097.75 | 5120.95 | 4993.1 | 5021.95 | 1477 | 25023705.6 | 3500 | 127.85 | -75.80 |