Price Data Selection & Download
ICRA Share Price All Time Records & Statistics (Apr 2007 - Sep 2026)
4791 daily OHLCV records on NSE from April 2007 to Sept. 2026. Analyse ICRA shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹7735.40
October 17, 2024
NSE Exchange
Share Price All Time Low
₹325.10
November 25, 2008
NSE Exchange
Highest Volume Trading Day
19,108,425
April 13, 2007 • ₹803.25
NSE Exchange
Share Price History Data (Apr 2007 - Sep 2026)
ICRA daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹4642.60 | ₹4642.60 | ₹4525.10 | ₹4544.70 | 33,473 |
| 2026-09-17 | ₹4620.00 | ₹4634.20 | ₹4575.00 | ₹4584.60 | 23,752 |
| 2026-09-16 | ₹4679.10 | ₹4679.10 | ₹4578.10 | ₹4610.00 | 16,982 |
| 2026-09-15 | ₹4787.00 | ₹4787.00 | ₹4600.20 | ₹4643.30 | 17,598 |
| 2026-09-11 | ₹4731.00 | ₹4754.70 | ₹4665.60 | ₹4728.90 | 21,358 |
| 2026-09-10 | ₹4800.00 | ₹4822.00 | ₹4715.00 | ₹4726.20 | 25,291 |
| 2026-09-09 | ₹4888.70 | ₹4888.70 | ₹4744.40 | ₹4776.50 | 30,824 |
| 2026-09-08 | ₹4949.90 | ₹4955.00 | ₹4833.10 | ₹4854.40 | 25,803 |
| 2026-09-07 | ₹4975.00 | ₹5010.00 | ₹4901.10 | ₹4929.40 | 43,495 |
| 2026-09-04 | ₹4890.00 | ₹4998.20 | ₹4866.00 | ₹4884.50 | 21,042 |
| 2026-09-03 | ₹4949.00 | ₹4952.10 | ₹4841.10 | ₹4889.30 | 23,447 |
| 2026-09-02 | ₹4959.90 | ₹4999.80 | ₹4881.00 | ₹4891.30 | 16,104 |
| 2026-09-01 | ₹4928.20 | ₹5023.00 | ₹4922.50 | ₹5011.90 | 31,390 |
| 2026-08-31 | ₹4912.80 | ₹5000.00 | ₹4850.10 | ₹4916.40 | 124,239 |
| 2026-08-28 | ₹4813.00 | ₹4949.90 | ₹4793.10 | ₹4912.80 | 33,309 |
| 2026-08-27 | ₹4909.20 | ₹4937.50 | ₹4821.10 | ₹4832.50 | 26,070 |
| 2026-08-26 | ₹5144.00 | ₹5144.00 | ₹4900.00 | ₹4907.80 | 46,649 |
| 2026-08-25 | ₹4998.00 | ₹5173.70 | ₹4960.00 | ₹5106.50 | 50,385 |
| 2026-08-24 | ₹4964.80 | ₹5030.00 | ₹4932.00 | ₹4967.20 | 24,950 |
| 2026-08-21 | ₹4881.30 | ₹5015.00 | ₹4858.10 | ₹4964.80 | 30,454 |
| 2026-08-20 | ₹4900.00 | ₹5000.00 | ₹4850.60 | ₹4867.20 | 24,805 |
| 2026-08-19 | ₹4975.60 | ₹4978.60 | ₹4880.10 | ₹4893.30 | 26,402 |
| 2026-08-18 | ₹5050.00 | ₹5082.00 | ₹4954.00 | ₹4975.60 | 21,643 |
| 2026-08-17 | ₹5280.00 | ₹5280.00 | ₹5040.00 | ₹5052.70 | 69,377 |
| 2026-08-14 | ₹5200.00 | ₹5322.00 | ₹5160.80 | ₹5265.60 | 61,407 |
| 2026-08-13 | ₹5131.50 | ₹5217.20 | ₹5085.60 | ₹5196.30 | 35,276 |
| 2026-08-12 | ₹5079.50 | ₹5160.00 | ₹5019.60 | ₹5131.50 | 18,118 |
| 2026-08-11 | ₹5122.00 | ₹5122.00 | ₹4987.80 | ₹5069.40 | 40,566 |
| 2026-08-10 | ₹5080.00 | ₹5149.00 | ₹5010.70 | ₹5093.30 | 42,770 |
| 2026-08-07 | ₹5161.00 | ₹5205.00 | ₹4975.00 | ₹5092.40 | 52,578 |
| 2026-08-06 | ₹5122.00 | ₹5205.00 | ₹5089.30 | ₹5175.40 | 32,116 |
| 2026-08-05 | ₹5135.00 | ₹5197.00 | ₹5107.70 | ₹5121.90 | 47,170 |
| 2026-08-04 | ₹5125.00 | ₹5181.90 | ₹5061.00 | ₹5149.00 | 40,059 |
| 2026-08-03 | ₹4969.00 | ₹5145.00 | ₹4911.00 | ₹5131.50 | 109,701 |
| 2026-07-31 | ₹4990.00 | ₹4994.50 | ₹4727.00 | ₹4903.50 | 62,196 |
| 2026-07-30 | ₹4799.50 | ₹4956.00 | ₹4764.00 | ₹4923.00 | 124,077 |
| 2026-07-29 | ₹4725.00 | ₹4840.00 | ₹4725.00 | ₹4775.50 | 29,570 |
| 2026-07-28 | ₹4745.00 | ₹4791.00 | ₹4692.00 | ₹4712.50 | 31,252 |
| 2026-07-27 | ₹4801.00 | ₹4871.00 | ₹4731.00 | ₹4745.00 | 23,027 |
| 2026-07-24 | ₹4785.00 | ₹4815.00 | ₹4755.00 | ₹4804.00 | 12,911 |
| 2026-07-23 | ₹4980.50 | ₹5026.50 | ₹4740.00 | ₹4774.50 | 69,739 |
| 2026-07-22 | ₹5064.00 | ₹5070.00 | ₹4976.00 | ₹5022.50 | 25,329 |
| 2026-07-21 | ₹5250.50 | ₹5250.50 | ₹5141.50 | ₹5163.00 | 25,675 |
| 2026-07-20 | ₹5228.00 | ₹5255.00 | ₹5190.00 | ₹5210.00 | 50,647 |
| 2026-07-17 | ₹5236.00 | ₹5256.50 | ₹5182.00 | ₹5197.00 | 15,243 |
| 2026-07-16 | ₹5242.00 | ₹5323.00 | ₹5222.50 | ₹5231.00 | 26,130 |
| 2026-07-15 | ₹5275.50 | ₹5325.00 | ₹5233.00 | ₹5241.00 | 36,364 |
| 2026-07-14 | ₹5290.00 | ₹5319.50 | ₹5233.50 | ₹5249.50 | 33,747 |
| 2026-07-13 | ₹5344.00 | ₹5366.50 | ₹5275.00 | ₹5284.00 | 105,622 |
| 2026-07-10 | ₹5263.00 | ₹5350.50 | ₹5195.00 | ₹5298.00 | 64,345 |
| 2026-07-09 | ₹5264.50 | ₹5264.50 | ₹5170.50 | ₹5194.00 | 15,920 |
| 2026-07-08 | ₹5310.50 | ₹5310.50 | ₹5185.00 | ₹5223.50 | 11,386 |
| 2026-07-07 | ₹5268.50 | ₹5310.00 | ₹5216.00 | ₹5290.50 | 19,819 |
| 2026-07-06 | ₹5290.00 | ₹5311.00 | ₹5250.50 | ₹5268.50 | 10,278 |
| 2026-07-03 | ₹5330.00 | ₹5379.00 | ₹5255.00 | ₹5286.50 | 20,442 |
| 2026-07-02 | ₹5260.50 | ₹5350.00 | ₹5250.00 | ₹5321.00 | 31,044 |
| 2026-07-01 | ₹5247.00 | ₹5388.00 | ₹5231.00 | ₹5272.50 | 25,583 |
| 2026-06-30 | ₹5301.00 | ₹5367.50 | ₹5210.50 | ₹5242.00 | 8,665 |
| 2026-06-29 | ₹5346.00 | ₹5359.50 | ₹5255.00 | ₹5284.00 | 10,116 |
| 2026-06-25 | ₹5300.00 | ₹5430.00 | ₹5237.50 | ₹5346.00 | 22,652 |
| 2026-06-24 | ₹5220.50 | ₹5370.00 | ₹5171.50 | ₹5306.50 | 20,046 |
| 2026-06-23 | ₹5266.00 | ₹5277.00 | ₹5171.00 | ₹5220.50 | 10,657 |
| 2026-06-22 | ₹5322.00 | ₹5339.00 | ₹5230.50 | ₹5243.50 | 13,735 |
| 2026-06-19 | ₹5280.00 | ₹5479.50 | ₹5280.00 | ₹5322.00 | 94,265 |
| 2026-06-18 | ₹5165.00 | ₹5257.00 | ₹5154.50 | ₹5224.00 | 6,934 |
| 2026-06-17 | ₹5164.50 | ₹5190.00 | ₹5147.00 | ₹5152.50 | 5,939 |
| 2026-06-16 | ₹5159.00 | ₹5190.00 | ₹5146.00 | ₹5159.50 | 4,303 |
| 2026-06-15 | ₹5309.50 | ₹5309.50 | ₹5136.00 | ₹5154.00 | 5,046 |
| 2026-06-12 | ₹5090.00 | ₹5157.50 | ₹5090.00 | ₹5147.00 | 3,844 |
| 2026-06-11 | ₹5140.00 | ₹5168.50 | ₹5035.00 | ₹5059.00 | 4,938 |
| 2026-06-10 | ₹5173.50 | ₹5173.50 | ₹5106.00 | ₹5147.50 | 3,724 |
| 2026-06-09 | ₹5094.50 | ₹5198.00 | ₹5094.50 | ₹5138.00 | 4,065 |
| 2026-06-08 | ₹5068.50 | ₹5192.50 | ₹5019.00 | ₹5119.50 | 7,841 |
| 2026-06-05 | ₹5086.00 | ₹5229.50 | ₹5037.00 | ₹5069.50 | 5,637 |
| 2026-06-04 | ₹5127.50 | ₹5166.00 | ₹5046.00 | ₹5061.00 | 7,249 |
| 2026-06-03 | ₹5121.00 | ₹5204.50 | ₹5121.00 | ₹5140.00 | 3,796 |
| 2026-06-02 | ₹5207.00 | ₹5337.50 | ₹5092.50 | ₹5153.50 | 4,946 |
| 2026-06-01 | ₹5418.50 | ₹5449.50 | ₹5245.00 | ₹5264.00 | 3,278 |
| 2026-05-29 | ₹5427.00 | ₹5427.00 | ₹5350.00 | ₹5375.00 | 5,034 |
| 2026-05-27 | ₹5354.00 | ₹5460.00 | ₹5354.00 | ₹5390.00 | 2,539 |
| 2026-05-26 | ₹5480.00 | ₹5480.00 | ₹5361.00 | ₹5381.50 | 3,236 |
| 2026-05-25 | ₹5481.00 | ₹5528.50 | ₹5380.50 | ₹5428.50 | 4,222 |
| 2026-05-22 | ₹5470.00 | ₹5630.00 | ₹5326.00 | ₹5381.00 | 21,632 |
| 2026-05-21 | ₹5360.00 | ₹5498.50 | ₹5360.00 | ₹5461.50 | 2,771 |
| 2026-05-20 | ₹5450.00 | ₹5453.00 | ₹5372.00 | ₹5419.50 | 1,313 |
| 2026-05-19 | ₹5401.00 | ₹5500.00 | ₹5401.00 | ₹5416.50 | 3,778 |
| 2026-05-18 | ₹5391.00 | ₹5399.50 | ₹5300.00 | ₹5365.00 | 2,395 |
| 2026-05-15 | ₹5359.50 | ₹5460.00 | ₹5284.00 | ₹5390.00 | 3,303 |
| 2026-05-14 | ₹5286.00 | ₹5365.50 | ₹5265.00 | ₹5319.50 | 3,492 |
| 2026-05-13 | ₹5300.00 | ₹5352.00 | ₹5226.00 | ₹5266.50 | 2,232 |
| 2026-05-12 | ₹5329.00 | ₹5378.00 | ₹5256.00 | ₹5326.00 | 8,432 |
| 2026-05-11 | ₹5355.00 | ₹5550.00 | ₹5287.00 | ₹5329.00 | 8,889 |
| 2026-05-08 | ₹5474.50 | ₹5480.00 | ₹5390.00 | ₹5456.00 | 3,466 |
| 2026-05-07 | ₹5484.00 | ₹5484.00 | ₹5400.00 | ₹5407.50 | 4,549 |
| 2026-05-06 | ₹5402.50 | ₹5458.00 | ₹5367.00 | ₹5433.50 | 5,605 |
| 2026-05-05 | ₹5473.00 | ₹5473.00 | ₹5400.00 | ₹5414.50 | 3,811 |
| 2026-05-04 | ₹5491.50 | ₹5491.50 | ₹5401.50 | ₹5439.00 | 2,036 |
| 2026-04-30 | ₹5390.00 | ₹5467.00 | ₹5390.00 | ₹5422.00 | 2,045 |
| 2026-04-29 | ₹5520.00 | ₹5520.00 | ₹5416.00 | ₹5434.50 | 7,027 |
| 2026-04-28 | ₹5491.50 | ₹5525.00 | ₹5450.50 | ₹5499.50 | 3,177 |
| 2026-04-27 | ₹5450.00 | ₹5523.50 | ₹5366.00 | ₹5491.00 | 15,980 |
| 2026-04-24 | ₹5399.50 | ₹5415.00 | ₹5310.00 | ₹5402.50 | 3,822 |
| 2026-04-23 | ₹5377.00 | ₹5451.50 | ₹5353.00 | ₹5373.50 | 1,367 |
| 2026-04-22 | ₹5429.00 | ₹5519.00 | ₹5404.50 | ₹5424.00 | 2,126 |
| 2026-04-21 | ₹5450.50 | ₹5499.50 | ₹5417.00 | ₹5434.50 | 3,893 |
| 2026-04-20 | ₹5459.50 | ₹5556.00 | ₹5426.00 | ₹5471.50 | 7,470 |
| 2026-04-17 | ₹5480.00 | ₹5500.00 | ₹5410.00 | ₹5460.50 | 8,036 |
| 2026-04-16 | ₹5524.00 | ₹5540.00 | ₹5385.50 | ₹5409.50 | 4,222 |
| 2026-04-15 | ₹5495.00 | ₹5521.00 | ₹5408.00 | ₹5468.50 | 3,391 |
| 2026-04-13 | ₹5349.00 | ₹5455.00 | ₹5275.00 | ₹5367.00 | 2,558 |
| 2026-04-10 | ₹5368.50 | ₹5425.00 | ₹5301.50 | ₹5351.50 | 4,128 |
| 2026-04-09 | ₹5365.50 | ₹5375.00 | ₹5252.50 | ₹5289.50 | 3,361 |
| 2026-04-08 | ₹5385.00 | ₹5412.50 | ₹5264.00 | ₹5345.50 | 4,943 |
| 2026-04-07 | ₹5107.50 | ₹5225.50 | ₹5000.00 | ₹5115.50 | 86,011 |
| 2026-04-06 | ₹5184.50 | ₹5184.50 | ₹4981.00 | ₹5107.50 | 3,820 |
| 2026-04-02 | ₹5001.50 | ₹5129.00 | ₹4965.50 | ₹5108.00 | 3,733 |
| 2026-04-01 | ₹5099.50 | ₹5148.00 | ₹5015.50 | ₹5086.00 | 4,124 |
| 2026-03-30 | ₹5099.50 | ₹5134.50 | ₹4990.00 | ₹5003.00 | 4,184 |
| 2026-03-27 | ₹5321.00 | ₹5321.00 | ₹5090.00 | ₹5145.50 | 5,435 |
| 2026-03-25 | ₹5207.00 | ₹5329.00 | ₹5154.00 | ₹5296.50 | 7,202 |
| 2026-03-24 | ₹5270.00 | ₹5270.00 | ₹5084.50 | ₹5118.50 | 6,377 |
| 2026-03-23 | ₹5153.00 | ₹5205.00 | ₹5060.00 | ₹5135.00 | 4,153 |
| 2026-03-20 | ₹5200.00 | ₹5319.50 | ₹5145.00 | ₹5203.50 | 3,436 |
| 2026-03-19 | ₹5234.00 | ₹5295.00 | ₹5135.00 | ₹5218.50 | 4,732 |
| 2026-03-18 | ₹5241.50 | ₹5298.50 | ₹5210.00 | ₹5242.00 | 4,282 |
| 2026-03-17 | ₹5256.50 | ₹5283.50 | ₹5201.00 | ₹5210.00 | 2,027 |
| 2026-03-16 | ₹5226.00 | ₹5300.00 | ₹5161.50 | ₹5235.00 | 3,763 |
| 2026-03-13 | ₹5447.00 | ₹5454.00 | ₹5240.50 | ₹5265.50 | 2,602 |
| 2026-03-12 | ₹5395.00 | ₹5441.50 | ₹5348.00 | ₹5416.50 | 954 |
| 2026-03-11 | ₹5460.00 | ₹5550.00 | ₹5401.00 | ₹5432.50 | 9,986 |
| 2026-03-10 | ₹5372.50 | ₹5526.00 | ₹5360.50 | ₹5495.00 | 5,091 |
| 2026-03-09 | ₹5390.00 | ₹5443.50 | ₹5210.50 | ₹5360.50 | 4,206 |
| 2026-03-06 | ₹5499.50 | ₹5590.00 | ₹5350.00 | ₹5397.50 | 3,953 |
| 2026-03-05 | ₹5568.00 | ₹5679.50 | ₹5489.00 | ₹5499.50 | 3,726 |
| 2026-03-04 | ₹5681.50 | ₹5757.00 | ₹5516.00 | ₹5565.50 | 6,769 |
| 2026-03-02 | ₹5500.00 | ₹5784.00 | ₹5477.00 | ₹5706.50 | 26,001 |
| 2026-02-27 | ₹5580.00 | ₹5608.50 | ₹5501.00 | ₹5531.00 | 4,350 |
| 2026-02-26 | ₹5687.50 | ₹5704.00 | ₹5550.00 | ₹5622.00 | 3,663 |
| 2026-02-25 | ₹5600.00 | ₹5709.50 | ₹5600.00 | ₹5694.50 | 2,232 |
| 2026-02-24 | ₹5691.50 | ₹5719.00 | ₹5563.50 | ₹5660.50 | 4,598 |
| 2026-02-23 | ₹5728.00 | ₹5790.00 | ₹5676.00 | ₹5713.50 | 6,457 |
| 2026-02-20 | ₹5730.00 | ₹5752.00 | ₹5697.50 | ₹5722.50 | 2,451 |
| 2026-02-19 | ₹5782.00 | ₹5809.00 | ₹5716.00 | ₹5774.50 | 3,816 |
| 2026-02-18 | ₹5757.50 | ₹5878.00 | ₹5748.00 | ₹5782.00 | 6,263 |
| 2026-02-17 | ₹5793.50 | ₹5824.00 | ₹5700.00 | ₹5757.50 | 15,923 |
| 2026-02-16 | ₹5917.00 | ₹6239.00 | ₹5731.00 | ₹5753.50 | 5,109 |
| 2026-02-13 | ₹5910.00 | ₹5962.00 | ₹5875.50 | ₹5894.00 | 10,452 |
| 2026-02-12 | ₹6014.00 | ₹6014.00 | ₹5927.00 | ₹5949.50 | 1,138 |
| 2026-02-11 | ₹5993.00 | ₹6032.50 | ₹5950.00 | ₹5998.50 | 4,230 |
| 2026-02-10 | ₹5975.00 | ₹6050.00 | ₹5953.50 | ₹5993.00 | 2,345 |
| 2026-02-09 | ₹5929.50 | ₹5975.00 | ₹5910.00 | ₹5956.50 | 5,305 |
| 2026-02-06 | ₹5989.50 | ₹5990.00 | ₹5887.50 | ₹5923.50 | 4,641 |
| 2026-02-05 | ₹6015.00 | ₹6043.00 | ₹5980.00 | ₹5989.50 | 1,734 |
| 2026-02-04 | ₹6068.00 | ₹6127.00 | ₹5975.00 | ₹6002.50 | 3,872 |
| 2026-02-03 | ₹6329.50 | ₹6329.50 | ₹6065.50 | ₹6090.50 | 5,459 |
| 2026-02-02 | ₹6201.00 | ₹6226.00 | ₹6030.00 | ₹6149.50 | 6,240 |
| 2026-02-01 | ₹6306.50 | ₹6306.50 | ₹6148.00 | ₹6209.00 | 953 |
| 2026-01-30 | ₹6148.00 | ₹6348.50 | ₹6090.50 | ₹6306.50 | 6,547 |
| 2026-01-29 | ₹6099.50 | ₹6232.50 | ₹6099.50 | ₹6180.50 | 10,853 |
| 2026-01-28 | ₹5930.00 | ₹5989.50 | ₹5895.00 | ₹5935.50 | 4,950 |
| 2026-01-27 | ₹5995.00 | ₹6089.50 | ₹5843.00 | ₹5914.00 | 4,859 |
| 2026-01-23 | ₹6025.00 | ₹6109.50 | ₹5920.00 | ₹5972.00 | 3,723 |
| 2026-01-22 | ₹6074.00 | ₹6114.00 | ₹6010.00 | ₹6090.50 | 2,120 |
| 2026-01-21 | ₹5922.00 | ₹6267.00 | ₹5892.50 | ₹6087.00 | 14,729 |
| 2026-01-20 | ₹6112.00 | ₹6112.00 | ₹5905.50 | ₹6004.00 | 2,195 |
| 2026-01-19 | ₹6066.50 | ₹6100.00 | ₹6050.00 | ₹6087.50 | 1,956 |
| 2026-01-16 | ₹5995.00 | ₹6145.00 | ₹5974.00 | ₹6097.00 | 6,371 |
| 2026-01-14 | ₹6060.00 | ₹6060.00 | ₹5962.50 | ₹6014.00 | 6,934 |
| 2026-01-13 | ₹5935.00 | ₹6051.50 | ₹5935.00 | ₹5999.50 | 4,492 |
| 2026-01-12 | ₹6075.50 | ₹6075.50 | ₹5940.00 | ₹6010.00 | 3,569 |
| 2026-01-09 | ₹6248.50 | ₹6248.50 | ₹6011.00 | ₹6071.00 | 2,574 |
| 2026-01-08 | ₹6334.50 | ₹6353.00 | ₹6180.00 | ₹6248.50 | 2,676 |
| 2026-01-07 | ₹6317.50 | ₹6500.00 | ₹6280.50 | ₹6328.00 | 12,960 |
| 2026-01-06 | ₹6279.50 | ₹6344.00 | ₹6270.00 | ₹6288.00 | 3,096 |
| 2026-01-05 | ₹6137.00 | ₹6295.00 | ₹6137.00 | ₹6277.50 | 2,099 |
| 2026-01-02 | ₹6136.50 | ₹6230.50 | ₹6136.50 | ₹6186.50 | 857 |
| 2026-01-01 | ₹6111.00 | ₹6197.00 | ₹6086.00 | ₹6152.50 | 1,570 |
ICRA Share Price Performance Analysis (Apr 2007 - Sep 2026)
ICRA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-26.13%
₹6152.50 → ₹4544.70
Year to Date
Price Volatility
7.56%
Low Volatility
Year to Date
Average Daily Volume
16,880
Year to Date Average
NSE Exchange
ICRA Share Price History – Frequently Asked Questions
Common questions about ICRA historical data and records. Review ICRA price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of ICRA (ICRA)?
The all-time high share price of ICRA was ₹7735.4 recorded on October 17, 2024 on the NSE exchange.
What is the all-time low share price of ICRA (ICRA)?
The all-time low share price of ICRA was ₹325.1 recorded on November 25, 2008 on the NSE exchange.
How can I download ICRA historical share price data?
You can download ICRA historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ICRA shares?
The highest trading volume day for ICRA was 19,108,425 shares traded on April 13, 2007 on the NSE exchange, with share price at ₹803.25.