ICRA

ICRA Ltd Historical Data

NSEBSE

₹6,095.5

(-1.65%)

Dec 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	6,164	6,211	6,075.5	6,096	908	2,90,96,769.5	3,195
02-Dec-2025	6,095.5	6,143.5	6,040	6,115	819	1,23,51,667	1,035
03-Dec-2025	6,095	6,106.5	6,011	6,054	1,477	1,76,66,039	1,712
04-Dec-2025	6,099.5	6,100	5,961	6,049.5	1,104	2,27,00,613.5	1,976
05-Dec-2025	6,003	6,139.5	5,975.5	6,076.5	895	1,20,21,807.5	998
08-Dec-2025	6,044	6,167.5	5,900	5,995.5	1,604	3,30,61,232.5	3,787
09-Dec-2025	5,980	5,985	5,892	5,928	906	1,36,40,671.5	1,258
10-Dec-2025	5,915	6,105	5,915	6,069	1,103	2,29,33,081.5	1,885
11-Dec-2025	6,069	6,140	6,041	6,101	1,050	3,80,02,337	4,081
12-Dec-2025	6,085.5	6,206	6,066	6,104	2,046	5,85,59,257	6,742
15-Dec-2025	6,106	6,150	6,022	6,042.5	722	1,71,59,334.5	1,578
16-Dec-2025	6,024	6,072	5,993.5	6,018.5	986	2,02,83,216	1,998
17-Dec-2025	6,018.5	6,072	5,955.5	6,011.5	957	1,24,56,627	1,100
18-Dec-2025	6,006	6,200	6,000	6,161	799	4,31,95,176	5,990
19-Dec-2025	6,200	6,205.5	6,085	6,101	586	2,37,06,561	2,299
22-Dec-2025	6,192	6,265	6,033	6,145	3,411	5,78,44,419.5	6,426
23-Dec-2025	6,127	6,275	6,109	6,198	5,666	8,62,91,644.5	10,240
24-Dec-2025	6,154.5	6,319	6,098.5	6,299.5	2,459	6,00,68,052	5,384
26-Dec-2025	6,235	6,287.5	6,106	6,135.5	873	1,60,43,689	1,350
29-Dec-2025	6,200	6,274.5	6,155.5	6,198	1,753	2,73,24,497	1,925
30-Dec-2025	6,198	6,199	6,081	6,095.5	699	77,33,509.5	531

ICRA: Related NEWS

No Record Found

Invest wise with Expert advice