NSE: ICRA | Series: EQ
-
LTP
5,555.00
31.70 (0.57 %) -
Open
5,481.00
5,553.90 -
High
5,565.00
5,609.60 -
Low
5,455.50
5,480.05 -
Close
5,542.50
5,523.30 -
52W High
7,735.40
17 Oct, 2024 -
52W Low
5,056.80
05 Mar, 2025
Upper Circuit: 6,627.96
Lower Circuit: 4,418.64
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 5,481.00 | 5,565.00 | 5,455.50 | 5,555.00 | 5,542.50 | 19.20 | 0.35 | 7,735.40 | 5,056.80 | 1,403 | 77.46 Lakh | 776 |
| 02 Apr, 2025 | 5,553.90 | 5,609.60 | 5,480.05 | 5,524.40 | 5,523.30 | -30.65 | -0.55 | 7,735.40 | 5,056.80 | 1,531 | 84.81 Lakh | 732 |
| 01 Apr, 2025 | 5,400.75 | 5,641.70 | 5,400.75 | 5,577.15 | 5,553.95 | 48.90 | 0.89 | 7,735.40 | 5,056.80 | 5,018 | 2.77 Crore | 2,151 |
| 28 Mar, 2025 | 5,499.00 | 5,600.00 | 5,482.10 | 5,495.00 | 5,505.05 | 11.35 | 0.21 | 7,735.40 | 5,056.80 | 1,590 | 88.11 Lakh | 951 |
| 27 Mar, 2025 | 5,627.00 | 5,650.00 | 5,450.15 | 5,508.00 | 5,493.70 | -142.40 | -2.53 | 7,735.40 | 5,056.80 | 52,184 | 29.20 Crore | 2,207 |
| 26 Mar, 2025 | 5,655.00 | 5,662.80 | 5,539.55 | 5,638.20 | 5,636.10 | -16.50 | -0.29 | 7,735.40 | 5,056.80 | 26,177 | 14.66 Crore | 1,866 |
| 25 Mar, 2025 | 5,699.00 | 5,702.45 | 5,550.45 | 5,655.00 | 5,652.60 | 73.95 | 1.33 | 7,735.40 | 5,056.80 | 6,461 | 3.63 Crore | 3,145 |
| 24 Mar, 2025 | 5,581.00 | 5,700.00 | 5,510.00 | 5,555.15 | 5,578.65 | -14.50 | -0.26 | 7,735.40 | 5,056.80 | 2,930 | 1.64 Crore | 1,529 |
| 21 Mar, 2025 | 5,659.50 | 5,877.45 | 5,576.00 | 5,600.00 | 5,593.15 | -64.00 | -1.13 | 7,735.40 | 5,056.80 | 8,123 | 4.62 Crore | 3,179 |
| 20 Mar, 2025 | 5,600.00 | 5,679.00 | 5,532.85 | 5,650.00 | 5,657.15 | 79.45 | 1.42 | 7,735.40 | 5,056.80 | 3,737 | 2.10 Crore | 1,704 |
| 19 Mar, 2025 | 5,445.00 | 5,635.45 | 5,428.55 | 5,576.10 | 5,577.70 | 142.35 | 2.62 | 7,735.40 | 5,056.80 | 67,806 | 37.10 Crore | 1,627 |
| 18 Mar, 2025 | 5,374.00 | 5,504.85 | 5,360.60 | 5,440.00 | 5,435.35 | 33.55 | 0.62 | 7,735.40 | 5,056.80 | 3,535 | 1.92 Crore | 1,198 |
| 17 Mar, 2025 | 5,499.90 | 5,499.90 | 5,361.75 | 5,406.90 | 5,401.80 | -18.80 | -0.35 | 7,735.40 | 5,056.80 | 4,459 | 2.42 Crore | 1,702 |
| 13 Mar, 2025 | 5,368.95 | 5,473.95 | 5,280.00 | 5,470.45 | 5,420.60 | 50.75 | 0.95 | 7,735.40 | 5,056.80 | 2,286 | 1.22 Crore | 1,334 |
| 12 Mar, 2025 | 5,423.00 | 5,450.00 | 5,291.10 | 5,424.00 | 5,369.85 | -121.60 | -2.21 | 7,735.40 | 5,056.80 | 5,065 | 2.74 Crore | 994 |
| 11 Mar, 2025 | 5,358.75 | 5,533.90 | 5,260.00 | 5,452.05 | 5,491.45 | 132.30 | 2.47 | 7,735.40 | 5,056.80 | 3,862 | 2.10 Crore | 1,475 |
| 10 Mar, 2025 | 5,503.00 | 5,643.45 | 5,214.10 | 5,350.00 | 5,359.15 | -200.90 | -3.61 | 7,735.40 | 5,056.80 | 7,551 | 4.10 Crore | 1,888 |
| 07 Mar, 2025 | 5,386.40 | 5,597.10 | 5,386.40 | 5,589.00 | 5,560.05 | 127.45 | 2.35 | 7,735.40 | 5,056.80 | 7,020 | 3.88 Crore | 1,637 |
| 06 Mar, 2025 | 5,260.60 | 5,518.30 | 5,260.60 | 5,445.00 | 5,432.60 | 198.20 | 3.79 | 7,735.40 | 5,056.80 | 4,412 | 2.38 Crore | 1,714 |
| 05 Mar, 2025 | 5,250.00 | 5,301.05 | 5,056.80 | 5,263.05 | 5,234.40 | -118.80 | -2.22 | 7,735.40 | 5,056.80 | 7,504 | 3.92 Crore | 2,172 |
| 04 Mar, 2025 | 5,131.00 | 5,375.00 | 5,115.25 | 5,345.00 | 5,353.20 | 171.20 | 3.3 | 7,735.40 | 5,081.90 | 5,141 | 2.72 Crore | 2,366 |