ICRA

ICRA
🏛️ india →
6,251.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 4,442.17 4,538.62 4,371.11 4,467.41 0.0M
2022-12-29 4,416.55 4,468.48 4,386.74 4,437.84 0.0M
2022-12-28 4,381.78 4,434.19 4,304.72 4,415.09 0.0M
2022-12-27 4,453.91 4,481.09 4,317.48 4,336.72 0.0M
2022-12-26 4,227.42 4,408.08 4,214.27 4,388.11 0.0M
2022-12-23 4,237.60 4,301.85 4,209.98 4,262.88 0.0M
2022-12-22 4,335.02 4,456.59 4,233.70 4,278.08 0.0M
2022-12-21 4,389.76 4,431.46 4,330.05 4,352.84 0.0M
2022-12-20 4,423.13 4,464.24 4,346.46 4,364.78 0.0M
2022-12-19 4,444.12 4,520.16 4,432.43 4,460.00 0.0M
2022-12-16 4,499.65 4,499.65 4,359.37 4,443.20 0.0M
2022-12-15 4,539.49 4,565.89 4,385.28 4,434.53 0.0M
2022-12-14 4,442.27 4,577.58 4,407.10 4,500.04 0.0M
2022-12-13 4,432.43 4,490.05 4,377.88 4,424.30 0.0M
2022-12-12 4,325.96 4,448.90 4,301.02 4,411.83 0.0M
2022-12-09 4,325.37 4,347.68 4,268.77 4,325.96 0.0M
2022-12-08 4,249.29 4,428.49 4,249.29 4,285.43 0.0M
2022-12-07 4,337.99 4,351.53 4,279.54 4,298.83 0.0M
2022-12-06 4,325.28 4,369.75 4,258.11 4,333.51 0.0M
2022-12-05 4,327.81 4,327.81 4,227.86 4,304.18 0.0M
2022-12-02 4,310.66 4,315.53 4,190.11 4,276.71 0.0M
2022-12-01 4,334.04 4,334.04 4,218.21 4,269.94 0.0M
2022-11-30 4,311.64 4,393.47 4,266.92 4,291.52 0.0M
2022-11-29 4,286.16 4,456.20 4,199.61 4,305.16 0.0M
2022-11-28 4,227.86 4,227.86 4,101.46 4,131.47 0.0M
2022-11-25 4,185.00 4,266.83 4,159.67 4,177.69 0.0M
2022-11-24 4,215.39 4,286.31 4,171.50 4,222.45 0.0M
2022-11-23 4,126.55 4,336.97 4,126.45 4,169.51 0.0M
2022-11-22 4,033.03 4,242.47 3,995.57 4,126.45 0.0M
2022-11-21 4,005.75 4,103.17 3,941.94 4,033.12 0.0M
2022-11-18 4,022.31 4,115.78 3,957.38 4,015.59 0.0M
2022-11-17 4,016.86 4,131.42 3,955.09 4,022.55 0.0M
2022-11-16 3,938.48 4,071.99 3,927.82 3,977.06 0.0M
2022-11-15 3,930.55 4,047.64 3,925.87 3,935.81 0.0M
2022-11-14 3,884.22 4,076.86 3,799.23 3,930.55 0.0M
2022-11-11 3,992.79 3,992.79 3,867.42 3,897.23 0.0M
2022-11-10 3,983.69 4,013.54 3,925.87 3,934.39 0.0M
2022-11-09 4,039.85 4,082.71 3,959.96 3,984.66 0.0M
2022-11-07 3,976.33 4,081.44 3,971.65 4,040.53 0.0M
2022-11-04 4,006.53 4,036.87 3,971.95 3,989.97 0.0M
2022-11-03 4,021.87 4,055.58 3,946.33 4,006.53 0.0M
2022-11-02 4,122.84 4,122.84 3,959.96 3,982.03 0.0M
2022-11-01 4,040.67 4,567.65 4,024.84 4,061.91 0.0M
2022-10-31 4,039.41 4,092.65 3,960.89 4,042.18 0.0M
2022-10-28 4,174.28 4,263.90 4,073.02 4,100.93 0.0M
2022-10-27 4,067.12 4,232.73 4,034.93 4,174.77 0.0M
2022-10-25 4,091.48 4,091.48 3,960.94 4,039.70 0.0M
2022-10-24 4,096.35 4,138.92 4,044.52 4,080.23 0.0M
2022-10-21 4,096.35 4,130.44 3,962.94 4,093.86 0.0M
2022-10-20 3,887.97 4,096.44 3,853.39 4,022.21 0.1M
2022-10-19 3,914.67 3,994.94 3,898.84 3,926.06 0.0M
2022-10-18 3,937.66 3,946.33 3,865.71 3,869.85 0.0M
2022-10-17 3,950.22 3,970.10 3,863.52 3,879.45 0.0M
2022-10-14 4,034.83 4,034.93 3,887.88 3,908.09 0.0M
2022-10-13 3,945.21 4,130.44 3,887.93 3,955.78 0.0M
2022-10-12 4,018.41 4,080.76 3,887.10 3,901.13 0.0M
2022-10-11 4,140.18 4,151.87 3,921.10 4,004.00 0.0M
2022-10-10 3,967.76 4,115.83 3,848.96 4,094.25 0.0M
2022-10-07 3,896.64 3,994.06 3,896.64 3,912.13 0.0M
2022-10-06 3,921.00 3,957.04 3,852.90 3,895.38 0.0M
2022-10-04 3,942.24 3,944.18 3,847.94 3,853.29 0.0M
2022-10-03 3,906.39 3,945.35 3,856.90 3,868.73 0.0M
2022-09-30 3,898.01 3,933.52 3,845.26 3,867.52 0.0M
2022-09-29 3,750.72 3,965.61 3,750.72 3,933.71 0.0M
2022-09-28 3,875.16 3,875.16 3,726.26 3,744.92 0.0M
2022-09-27 3,967.76 3,988.85 3,857.78 3,862.60 0.0M
2022-09-26 3,964.98 4,052.51 3,906.48 3,929.86 0.0M
2022-09-23 3,916.13 4,081.73 3,843.07 3,887.29 0.0M
2022-09-22 3,842.33 3,916.42 3,765.13 3,885.88 0.0M
2022-09-21 3,889.73 3,889.73 3,774.87 3,785.54 0.0M
2022-09-20 3,930.74 3,930.74 3,828.45 3,850.03 0.0M
2022-09-19 3,820.56 3,984.32 3,725.29 3,874.87 0.0M
2022-09-16 3,662.85 4,091.48 3,659.24 3,820.56 0.1M
2022-09-15 3,740.78 3,740.78 3,667.47 3,680.19 0.0M
2022-09-14 3,711.55 3,737.52 3,672.34 3,694.75 0.0M
2022-09-13 3,658.22 3,754.42 3,634.30 3,714.52 0.0M
2022-09-12 3,640.44 3,669.66 3,594.65 3,611.70 0.0M
2022-09-09 3,592.71 3,659.24 3,591.88 3,610.58 0.0M
2022-09-08 3,665.77 3,665.77 3,580.53 3,591.88 0.0M
2022-09-07 3,630.70 3,672.59 3,615.06 3,619.30 0.0M
2022-09-06 3,695.09 3,734.88 3,667.72 3,679.50 0.0M
2022-09-05 3,640.98 3,738.83 3,633.67 3,696.31 0.0M
2022-09-02 3,684.28 3,699.86 3,633.62 3,661.09 0.0M
2022-09-01 3,581.99 3,747.60 3,581.99 3,709.17 0.0M
2022-08-30 3,614.14 3,663.97 3,604.40 3,628.70 0.0M
2022-08-29 3,658.95 3,658.95 3,604.40 3,610.97 0.0M
2022-08-26 3,711.51 3,766.01 3,672.59 3,689.29 0.0M
2022-08-25 3,711.51 3,759.24 3,690.51 3,706.00 0.0M
2022-08-24 3,796.31 3,798.25 3,701.81 3,703.66 0.0M
2022-08-23 3,730.99 3,773.85 3,727.63 3,740.24 0.0M
2022-08-22 3,795.19 3,795.19 3,706.68 3,723.15 0.0M
2022-08-19 3,765.08 3,837.12 3,752.52 3,810.87 0.0M
2022-08-18 3,847.94 3,847.94 3,742.92 3,757.10 0.0M
2022-08-17 3,847.84 3,847.84 3,800.30 3,823.73 0.0M
2022-08-16 3,789.24 3,847.01 3,761.72 3,817.59 0.0M
2022-08-12 3,767.57 3,810.24 3,713.94 3,737.52 0.0M
2022-08-11 3,766.98 3,792.51 3,718.47 3,730.26 0.0M
2022-08-10 3,808.00 3,808.00 3,704.49 3,722.51 0.0M
2022-08-08 3,736.98 3,780.77 3,726.21 3,750.67 0.0M
2022-08-05 3,770.00 3,770.00 3,696.94 3,736.98 0.0M
2022-08-04 3,774.87 3,877.16 3,678.43 3,736.54 0.0M
2022-08-03 3,752.47 3,788.32 3,713.75 3,737.76 0.0M
2022-08-02 3,856.27 3,856.27 3,740.78 3,752.52 0.0M
2022-08-01 3,841.07 3,842.04 3,774.92 3,780.67 0.0M
2022-07-29 3,827.48 3,868.98 3,789.49 3,797.13 0.0M
2022-07-28 3,932.40 3,932.40 3,809.99 3,827.67 0.0M
2022-07-27 3,975.55 3,975.55 3,840.24 3,874.29 0.0M
2022-07-26 3,994.06 3,994.06 3,863.52 3,916.81 0.0M
2022-07-25 4,067.12 4,140.18 3,935.66 3,951.54 0.0M
2022-07-22 4,007.46 4,042.14 3,946.33 3,986.36 0.0M
2022-07-21 3,899.08 4,015.20 3,899.08 3,984.51 0.0M
2022-07-20 3,964.84 4,042.77 3,849.35 3,898.93 0.0M
2022-07-19 4,061.23 4,062.25 3,945.45 3,954.51 0.0M
2022-07-18 3,780.72 4,061.33 3,746.48 3,981.64 0.0M
2022-07-15 3,790.46 3,799.13 3,707.66 3,725.24 0.0M
2022-07-14 3,787.25 3,814.77 3,721.30 3,752.71 0.0M
2022-07-13 3,711.55 3,816.76 3,701.81 3,787.25 0.0M
2022-07-12 3,690.12 3,712.58 3,619.98 3,702.15 0.0M
2022-07-11 3,715.74 3,737.76 3,677.46 3,716.52 0.0M
2022-07-08 3,659.34 3,750.52 3,624.32 3,715.74 0.0M
2022-07-07 3,683.11 3,750.42 3,624.85 3,651.11 0.0M
2022-07-06 3,673.76 3,735.91 3,662.02 3,677.51 0.0M
2022-07-05 3,634.89 3,687.00 3,621.59 3,673.76 0.0M
2022-07-04 3,558.66 3,755.39 3,558.66 3,595.34 0.0M
2022-07-01 3,601.33 3,633.62 3,557.64 3,594.22 0.0M
2022-06-30 3,636.11 3,655.44 3,594.75 3,601.33 0.0M
2022-06-29 3,623.93 3,642.58 3,623.88 3,635.37 0.0M
2022-06-28 3,629.14 3,670.64 3,622.61 3,627.53 0.0M
2022-06-27 3,611.22 3,680.48 3,595.63 3,622.61 0.0M
2022-06-24 3,633.62 3,690.12 3,633.62 3,661.09 0.0M
2022-06-23 3,559.49 3,669.76 3,559.49 3,630.75 0.0M
2022-06-22 3,809.00 3,809.05 3,701.00 3,735.75 0.0M
2022-06-21 3,722.10 3,837.95 3,702.25 3,764.50 0.0M
2022-06-20 3,882.50 3,897.55 3,670.45 3,699.75 0.0M
2022-06-17 3,901.00 3,955.40 3,836.05 3,843.65 0.0M
2022-06-16 3,907.10 3,935.00 3,898.50 3,910.90 0.0M
2022-06-15 3,920.00 3,941.95 3,888.05 3,907.10 0.0M
2022-06-14 3,856.30 3,990.00 3,856.30 3,929.30 0.0M
2022-06-13 3,875.00 3,935.90 3,840.00 3,925.65 0.0M
2022-06-10 3,831.26 3,900.87 3,831.21 3,887.98 0.0M
2022-06-09 3,951.05 3,973.05 3,903.10 3,951.60 0.0M
2022-06-08 3,945.85 3,975.00 3,906.10 3,933.75 0.0M
2022-06-07 3,892.00 3,980.00 3,891.05 3,941.15 0.0M
2022-06-06 4,004.85 4,013.75 3,891.00 3,904.05 0.0M
2022-06-03 3,936.95 4,015.00 3,898.30 3,982.25 0.0M
2022-06-02 3,875.00 3,950.00 3,798.40 3,884.85 0.0M
2022-06-01 3,930.00 3,985.00 3,888.85 3,905.85 0.0M
2022-05-31 3,881.24 3,932.16 3,809.42 3,859.50 0.0M
2022-05-30 4,043.13 4,063.25 3,848.82 3,884.09 0.0M
2022-05-27 3,940.27 4,012.83 3,938.11 3,983.36 0.0M
2022-05-26 4,041.61 4,041.61 3,918.14 3,957.19 0.0M
2022-05-25 4,267.70 4,267.70 4,015.85 4,041.70 0.0M
2022-05-24 4,020.00 4,100.00 4,020.00 4,088.40 0.0M
2022-05-23 4,004.17 4,029.31 3,950.06 4,004.17 0.0M
2022-05-20 4,025.00 4,096.35 4,013.00 4,031.80 0.0M
2022-05-19 3,999.95 4,081.30 3,998.75 4,016.15 0.0M
2022-05-18 4,000.15 4,089.65 3,965.05 4,001.70 0.0M
2022-05-17 4,087.25 4,095.00 4,000.00 4,013.60 0.0M
2022-05-16 3,957.85 4,040.00 3,950.00 4,026.85 0.0M
2022-05-13 4,000.00 4,199.80 3,852.25 3,957.85 0.0M
2022-05-12 3,844.95 3,935.00 3,713.25 3,874.05 0.0M
2022-05-11 3,856.65 3,875.34 3,738.58 3,788.61 0.0M
2022-05-10 3,886.00 3,995.00 3,815.30 3,881.85 0.0M
2022-05-09 4,077.00 4,080.00 3,840.30 3,887.45 0.0M
2022-05-06 4,040.00 4,040.00 3,855.00 4,007.85 0.0M
2022-05-05 4,001.60 4,067.45 3,920.25 3,969.40 0.0M
2022-05-04 4,101.85 4,101.85 3,925.00 3,972.35 0.0M
2022-05-02 4,068.00 4,199.00 4,021.00 4,041.25 0.0M
2022-04-29 4,088.15 4,198.00 4,068.00 4,090.00 0.0M
2022-04-28 4,100.05 4,199.80 4,065.10 4,088.55 0.0M
2022-04-27 4,095.00 4,161.45 4,053.05 4,091.25 0.0M
2022-04-26 4,280.00 4,280.00 4,080.00 4,121.05 0.0M
2022-04-25 4,135.00 4,300.00 4,102.30 4,207.05 0.0M
2022-04-22 4,065.00 4,373.95 4,020.00 4,188.55 0.0M
2022-04-21 3,911.84 4,023.90 3,911.84 3,927.43 0.0M
2022-04-20 4,130.00 4,130.05 4,012.05 4,028.30 0.0M
2022-04-19 4,153.86 4,223.86 3,945.14 4,014.85 0.0M
2022-04-18 4,444.00 4,444.00 4,190.00 4,206.60 0.0M
2022-04-13 4,382.50 4,382.50 4,300.00 4,336.80 0.0M
2022-04-12 4,395.00 4,434.70 4,300.00 4,317.75 0.0M
2022-04-11 4,294.00 4,530.45 4,200.00 4,385.85 0.0M
2022-04-08 4,298.55 4,325.00 4,210.00 4,221.15 0.0M
2022-04-07 4,257.12 4,266.91 4,171.77 4,229.52 0.0M
2022-04-06 4,325.00 4,394.20 4,251.00 4,263.10 0.0M
2022-04-05 4,185.00 4,345.60 4,101.50 4,311.90 0.0M
2022-04-04 4,072.00 4,199.95 4,072.00 4,111.65 0.0M
2022-04-01 4,200.00 4,272.40 4,100.00 4,127.25 0.0M
2022-03-31 4,150.00 4,290.00 4,103.65 4,234.20 0.0M
2022-03-30 4,100.00 4,140.90 4,097.85 4,101.95 0.0M
2022-03-29 4,000.43 4,084.45 4,000.43 4,034.42 0.0M
2022-03-28 4,100.00 4,149.20 4,079.30 4,102.65 0.0M
2022-03-25 4,160.00 4,160.00 4,084.55 4,102.85 0.0M
2022-03-24 4,003.00 4,127.95 3,975.40 4,109.40 0.0M
2022-03-23 3,897.00 4,024.00 3,865.00 4,002.55 0.0M
2022-03-22 3,794.15 3,876.25 3,794.15 3,851.00 0.0M
2022-03-21 3,882.00 3,899.80 3,806.45 3,851.95 0.0M
2022-03-17 3,850.00 3,944.85 3,738.00 3,832.95 0.0M
2022-03-16 3,702.18 3,787.78 3,665.29 3,742.72 0.0M
2022-03-15 3,688.41 3,725.25 3,640.20 3,674.59 0.0M
2022-03-14 3,625.74 3,722.89 3,624.61 3,656.73 0.0M
2022-03-11 3,810.41 3,827.03 3,655.06 3,680.93 0.0M
2022-03-10 3,791.00 4,500.00 3,778.80 3,832.40 0.0M
2022-03-09 3,776.95 3,776.95 3,704.70 3,752.35 0.0M
2022-03-08 3,734.30 3,752.00 3,676.70 3,701.70 0.0M
2022-03-07 3,787.95 3,825.80 3,622.55 3,693.65 0.0M
2022-03-04 3,648.65 3,778.45 3,648.65 3,719.95 0.0M
2022-03-03 3,694.95 3,751.60 3,648.75 3,663.65 0.0M
2022-03-02 3,712.55 3,790.00 3,650.15 3,682.75 0.0M
2022-02-28 3,690.05 3,741.00 3,658.10 3,727.85 0.0M
2022-02-25 3,689.00 3,730.85 3,689.00 3,719.95 0.0M
2022-02-24 3,720.85 3,720.85 3,636.00 3,694.85 0.0M
2022-02-23 3,700.00 3,749.85 3,667.00 3,720.85 0.0M
2022-02-22 3,556.05 3,725.00 3,556.00 3,700.40 0.0M
2022-02-21 3,675.85 3,684.75 3,590.00 3,620.15 0.0M
2022-02-18 3,620.00 3,750.00 3,619.25 3,714.85 0.0M
2022-02-17 3,737.20 3,755.00 3,675.05 3,681.90 0.0M
2022-02-16 3,712.25 3,775.00 3,601.00 3,744.25 0.0M
2022-02-15 3,659.40 3,752.00 3,599.90 3,675.50 0.0M
2022-02-14 3,656.00 3,712.00 3,592.85 3,611.95 0.0M
2022-02-11 3,656.00 3,708.60 3,656.00 3,697.25 0.0M
2022-02-10 3,700.00 3,765.00 3,700.00 3,723.90 0.0M
2022-02-09 3,725.85 3,764.60 3,691.00 3,703.70 0.0M
2022-02-08 3,760.95 3,784.00 3,651.05 3,741.00 0.0M
2022-02-07 3,818.00 3,818.00 3,750.00 3,750.65 0.0M
2022-02-04 3,737.25 3,810.00 3,737.25 3,802.40 0.0M
2022-02-03 3,760.00 3,820.00 3,760.00 3,776.85 0.0M
2022-02-02 3,702.85 3,828.00 3,701.00 3,759.40 0.0M
2022-02-01 3,725.00 3,757.65 3,676.30 3,743.45 0.0M
2022-01-31 3,611.00 3,743.75 3,611.00 3,678.65 0.0M
2022-01-28 3,598.00 3,620.00 3,560.00 3,603.05 0.0M
2022-01-27 3,770.00 3,770.00 3,475.00 3,550.35 0.0M
2022-01-25 3,550.00 3,550.00 3,432.00 3,460.40 0.0M
2022-01-24 3,509.75 3,557.15 3,440.55 3,531.75 0.0M
2022-01-21 3,574.00 3,574.00 3,481.00 3,500.45 0.0M
2022-01-20 3,525.00 3,567.25 3,495.10 3,544.85 0.0M
2022-01-19 3,529.80 3,579.85 3,510.00 3,524.75 0.0M
2022-01-18 3,566.00 3,572.50 3,544.55 3,551.45 0.0M
2022-01-17 3,471.00 3,580.00 3,453.50 3,534.65 0.0M
2022-01-14 3,393.35 3,549.90 3,393.35 3,507.70 0.0M
2022-01-13 3,386.70 3,450.00 3,385.00 3,403.90 0.0M
2022-01-12 3,434.35 3,440.00 3,379.65 3,394.85 0.0M
2022-01-11 3,398.65 3,431.30 3,382.95 3,410.80 0.0M
2022-01-10 3,395.35 3,444.95 3,380.00 3,402.05 0.0M
2022-01-07 3,427.60 3,445.15 3,375.00 3,396.05 0.0M
2022-01-06 3,417.55 3,475.00 3,381.05 3,423.15 0.0M
2022-01-05 3,405.00 3,450.00 3,349.85 3,399.60 0.0M
2022-01-04 3,414.00 3,414.00 3,375.00 3,399.50 0.0M
2022-01-03 3,360.00 3,415.00 3,360.00 3,402.80 0.0M