ICRA Historical Share Price Data

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(₹)
20-Mar-2024	5415	5473.8	5370	5395	293	3985681.05	413	103.80	-20.00
21-Mar-2024	5397.4	5526.55	5383.7	5475	571	12525967.35	1641	142.85	77.60
22-Mar-2024	5474.2	5499.5	5420	5466.75	328	5515907.9	662	79.50	-7.45
26-Mar-2024	5428.15	5495.95	5272	5336.6	702	15763872.15	1721	223.95	-91.55
27-Mar-2024	5340.05	5400.95	5255	5316.2	947	16057167.55	1413	145.95	-23.85
28-Mar-2024	5299.9	5465	5299.9	5444.1	683	8249442.95	918	165.10	144.20
01-Apr-2024	5444.1	5525	5408.05	5431.85	587	8326263.05	1002	116.95	-12.25
02-Apr-2024	5470	5470	5435.05	5446.05	194	6181322.5	939	34.95	-23.95
03-Apr-2024	5450.2	5491	5412.1	5436.7	351	7358209.85	552	78.90	-13.50
04-Apr-2024	5474.8	5589.9	5456.05	5502.1	1209	28043158.35	2990	133.85	27.30
05-Apr-2024	5548	5575	5466.9	5519.75	631	8762288.15	863	108.10	-28.25
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

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.