ICRA Ltd (ICRA) Corporate Action | India Infoline

ICRA Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
01-Sep-2023	5745	5785	5675	5708.7	3327	53246712.9	4252	110.00	-36.30
04-Sep-2023	5745	5745	5622.25	5647	2169	185449938.55	26972	122.75	-98.00
05-Sep-2023	5649	5730.1	5607.3	5706.95	2630	40073909.4	3285	122.80	57.95
06-Sep-2023	5730.15	5747.2	5634	5675.6	3395	175988866.05	25306	113.20	-54.55
07-Sep-2023	5675	5710	5600	5624.35	1562	20331374.7	1738	110.00	-50.65
08-Sep-2023	5650	5799	5644.8	5750.8	3669	108695493.7	12572	154.20	100.80
11-Sep-2023	5840	5840	5715.4	5736.4	1829	22806846.25	1747	124.60	-103.60
12-Sep-2023	5794	5794	5589.95	5664.05	2221	37686918.1	3513	204.05	-129.95
13-Sep-2023	5655.35	5699.95	5600	5668.7	1330	20528184.35	2050	99.95	13.35
14-Sep-2023	5708	5757	5661.95	5699.4	1283	73800528.05	11146	95.05	-8.60
15-Sep-2023	5722	5740	5669.5	5726.2	643	8188003.5	787	70.50	4.20
18-Sep-2023	5780	5780	5646.35	5672.35	560	7359796.8	547	133.65	-107.65
20-Sep-2023	5700	5710	5611	5636.75	497	7547987.95	749	99.00	-63.25
21-Sep-2023	5612.65	5655	5570.05	5595.95	461	10725994.5	1103	84.95	-16.70
22-Sep-2023	5639.95	5639.95	5500.05	5532.95	547	8356703.1	883	139.90	-107.00
25-Sep-2023	5571.15	5589.9	5535	5581.9	691	11333363.8	1087	54.90	10.75
26-Sep-2023	5561.85	5625	5510.85	5607.15	1640	23927389.2	3340	114.15	45.30
27-Sep-2023	5575.15	5603.05	5525.15	5561.65	821	18606752.55	2486	77.90	-13.50
28-Sep-2023	5562.7	5562.7	5355	5427.75	1673	104516906.35	16390	207.70	-134.95
29-Sep-2023	5453.05	5504	5436.5	5483.15	481	5000118.25	499	67.50	30.10