ICRA

ICRA
🏛️ india →
6,416.70
Last Update: 2025-09-29
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 4,490.85 4,530.30 4,370.00 4,478.09 0.0M
2022-12-29 4,393.43 4,461.77 4,393.43 4,420.66 0.0M
2022-12-28 4,379.60 4,433.32 4,303.66 4,408.53 0.0M
2022-12-27 4,627.23 4,627.23 4,319.88 4,334.64 0.0M
2022-12-26 4,135.28 4,412.91 4,135.28 4,384.96 0.0M
2022-12-23 4,233.13 4,298.35 4,210.14 4,264.50 0.0M
2022-12-22 4,265.77 4,340.92 4,231.23 4,256.12 0.0M
2022-12-21 4,442.09 4,442.14 4,319.83 4,333.72 0.0M
2022-12-20 4,471.36 4,471.36 4,343.55 4,385.49 0.0M
2022-12-19 4,442.14 4,510.33 4,438.49 4,451.30 0.0M
2022-12-16 4,481.01 4,481.01 4,357.63 4,446.47 0.0M
2022-12-15 4,520.95 4,563.91 4,409.02 4,442.58 0.0M
2022-12-14 4,510.33 4,566.83 4,405.22 4,502.34 0.0M
2022-12-13 4,432.84 4,481.11 4,368.15 4,431.81 0.0M
2022-12-12 4,248.28 4,443.94 4,248.28 4,412.62 0.0M
2022-12-09 4,328.46 4,403.08 4,278.34 4,308.39 0.0M
2022-12-08 4,330.60 4,420.81 4,278.43 4,287.83 0.0M
2022-12-07 4,246.82 4,345.02 4,246.82 4,291.58 0.0M
2022-12-06 4,295.14 4,352.32 4,261.73 4,337.86 0.0M
2022-12-05 4,287.54 4,308.00 4,238.01 4,301.62 0.0M
2022-12-02 4,214.19 4,289.25 4,214.19 4,285.40 0.0M
2022-12-01 4,305.76 4,496.20 4,048.09 4,263.09 0.0M
2022-11-30 4,382.91 4,386.32 4,257.15 4,293.34 0.0M
2022-11-29 4,334.98 4,456.41 4,201.23 4,302.01 0.0M
2022-11-28 4,179.90 4,206.44 4,120.67 4,120.81 0.0M
2022-11-25 4,215.11 4,260.95 4,175.27 4,184.57 0.0M
2022-11-24 4,216.28 4,251.06 4,183.26 4,217.84 0.0M
2022-11-23 4,166.40 4,333.57 4,136.06 4,175.12 0.0M
2022-11-22 4,038.64 4,237.57 4,002.75 4,172.79 0.0M
2022-11-21 3,984.43 4,101.38 3,984.43 4,049.17 0.0M
2022-11-18 4,052.48 4,105.33 4,001.09 4,014.44 0.0M
2022-11-17 3,976.49 4,130.70 3,976.49 4,011.03 0.0M
2022-11-16 3,925.69 4,068.50 3,919.65 3,975.86 0.0M
2022-11-15 3,940.01 4,042.74 3,927.64 3,938.36 0.0M
2022-11-14 3,867.39 4,076.83 3,806.60 3,901.48 0.0M
2022-11-11 3,957.98 3,989.11 3,875.13 3,897.64 0.0M
2022-11-10 3,900.12 4,008.11 3,900.12 3,960.32 0.0M
2022-11-09 4,135.28 4,135.28 3,959.11 3,990.72 0.0M
2022-11-07 3,943.23 4,057.35 3,943.23 4,057.35 0.0M
2022-11-04 3,983.31 4,026.22 3,983.31 4,015.80 0.0M
2022-11-03 3,982.05 4,057.35 3,930.61 3,966.27 0.0M
2022-11-02 3,940.50 4,062.22 3,940.50 3,982.97 0.0M
2022-11-01 4,159.63 4,163.53 4,038.45 4,068.02 0.0M
2022-10-31 4,067.09 4,071.91 3,967.43 4,049.99 0.0M
2022-10-28 4,174.25 4,208.39 4,081.70 4,090.27 0.0M
2022-10-27 4,067.09 4,219.93 4,032.99 4,181.89 0.0M
2022-10-25 4,083.65 4,083.65 3,987.21 4,034.02 0.0M
2022-10-24 4,127.97 4,127.97 4,052.48 4,084.19 0.0M
2022-10-21 4,105.72 4,105.72 3,976.30 4,052.28 0.0M
2022-10-20 3,915.12 4,069.57 3,896.61 4,014.29 0.0M
2022-10-19 3,943.32 3,986.33 3,901.97 3,923.79 0.0M
2022-10-18 3,936.55 3,936.55 3,863.39 3,875.62 0.0M
2022-10-17 4,032.99 4,032.99 3,870.12 3,886.87 0.0M
2022-10-14 4,004.31 4,007.13 3,893.06 3,916.10 0.0M
2022-10-13 3,937.19 4,128.17 3,891.74 3,962.86 0.0M
2022-10-12 4,135.28 4,135.28 3,884.05 3,886.38 0.0M
2022-10-11 4,110.93 4,184.91 3,908.45 3,991.40 0.0M
2022-10-10 3,952.14 4,111.66 3,952.14 4,108.15 0.0M
2022-10-07 3,943.42 3,992.96 3,905.48 3,905.48 0.0M
2022-10-06 3,916.44 3,953.70 3,812.88 3,893.59 0.0M
2022-10-04 3,885.90 3,934.75 3,823.65 3,853.56 0.0M
2022-10-03 3,896.52 3,938.65 3,852.78 3,895.79 0.0M
2022-09-30 3,883.95 3,908.30 3,849.22 3,856.48 0.0M
2022-09-29 3,806.70 3,891.65 3,806.70 3,891.65 0.0M
2022-09-28 3,862.52 3,862.52 3,705.19 3,741.43 0.0M
2022-09-27 4,047.61 4,047.61 3,824.09 3,878.40 0.0M
2022-09-26 3,907.33 4,042.74 3,901.78 3,958.47 0.0M
2022-09-23 4,003.77 4,004.74 3,858.96 3,901.44 0.0M
2022-09-22 3,826.62 3,883.95 3,767.10 3,869.87 0.0M
2022-09-21 3,875.04 3,875.04 3,774.84 3,781.71 0.0M
2022-09-20 3,900.46 3,905.33 3,804.12 3,861.40 0.0M
2022-09-19 3,755.36 4,022.18 3,741.97 3,879.27 0.0M
2022-09-16 3,731.98 4,122.18 3,731.98 3,809.18 0.0M
2022-09-15 3,695.21 3,728.08 3,611.72 3,678.60 0.0M
2022-09-14 3,704.12 3,720.54 3,655.41 3,720.54 0.0M
2022-09-13 3,665.89 3,750.49 3,633.25 3,704.12 0.0M
2022-09-12 3,617.03 3,661.45 3,592.73 3,629.50 0.0M
2022-09-09 3,624.97 3,657.95 3,575.97 3,603.59 0.0M
2022-09-08 3,623.90 3,653.07 3,568.96 3,610.89 0.0M
2022-09-07 3,634.81 3,672.56 3,615.08 3,620.64 0.0M
2022-09-06 3,692.04 3,729.94 3,669.44 3,711.77 0.0M
2022-09-05 3,654.05 3,669.88 3,645.67 3,657.26 0.0M
2022-09-02 3,657.95 3,704.02 3,615.08 3,647.33 0.0M
2022-09-01 3,662.82 3,772.90 3,613.13 3,701.49 0.0M
2022-08-30 3,647.23 3,663.79 3,594.09 3,636.47 0.0M
2022-08-29 3,647.23 3,657.22 3,605.34 3,611.09 0.0M
2022-08-26 3,732.52 3,768.76 3,655.17 3,690.19 0.0M
2022-08-25 3,718.83 3,718.83 3,692.04 3,695.26 0.0M
2022-08-24 3,688.14 3,812.84 3,688.14 3,702.90 0.0M
2022-08-23 3,837.19 3,837.19 3,703.68 3,747.81 0.0M
2022-08-22 3,844.98 3,844.98 3,712.40 3,755.80 0.0M
2022-08-19 3,827.45 3,827.45 3,707.19 3,816.29 0.0M
2022-08-18 3,806.94 3,895.30 3,726.33 3,746.45 0.0M
2022-08-17 3,809.96 3,827.20 3,808.94 3,825.50 0.0M
2022-08-16 3,653.07 3,845.08 3,653.07 3,811.62 0.0M
2022-08-12 3,783.61 3,794.33 3,733.30 3,738.65 0.0M
2022-08-11 3,769.00 3,779.71 3,719.32 3,737.58 0.0M
2022-08-10 3,750.49 3,809.82 3,653.07 3,733.39 0.0M
2022-08-08 3,638.46 3,774.84 3,638.46 3,758.19 0.0M
2022-08-05 3,722.24 3,743.43 3,694.72 3,735.83 0.0M
2022-08-04 3,753.36 3,759.01 3,692.04 3,725.70 0.0M
2022-08-03 3,753.17 3,785.90 3,714.74 3,735.63 0.0M
2022-08-02 3,797.98 3,819.61 3,748.54 3,752.54 0.0M
2022-08-01 3,821.60 3,827.59 3,781.66 3,785.56 0.0M
2022-07-29 3,800.17 3,804.21 3,781.66 3,789.26 0.0M
2022-07-28 3,892.72 3,892.72 3,806.50 3,812.06 0.0M
2022-07-27 3,937.77 3,942.45 3,848.88 3,873.23 0.0M
2022-07-26 3,995.98 3,995.98 3,854.87 3,895.74 0.0M
2022-07-25 4,042.74 4,091.44 3,914.15 3,956.72 0.0M
2022-07-22 4,011.56 4,023.25 3,970.89 3,992.08 0.0M
2022-07-21 3,974.50 4,004.74 3,960.91 3,997.10 0.0M
2022-07-20 4,024.52 4,091.44 3,886.97 3,892.08 0.0M
2022-07-19 4,004.74 4,050.68 3,942.40 3,948.58 0.0M
2022-07-18 3,765.93 4,000.99 3,758.19 3,941.86 0.0M
2022-07-15 3,741.72 3,741.72 3,708.41 3,708.41 0.0M
2022-07-14 3,797.25 3,797.25 3,748.64 3,748.64 0.0M
2022-07-13 3,716.15 3,778.16 3,700.81 3,778.16 0.0M
2022-07-12 3,672.56 3,696.18 3,645.38 3,686.39 0.0M
2022-07-08 3,671.73 3,704.61 3,598.18 3,688.92 0.0M
2022-07-07 3,723.21 3,758.19 3,620.54 3,639.97 0.0M
2022-07-06 3,701.78 3,724.33 3,638.17 3,675.63 0.0M
2022-07-05 3,645.04 3,655.46 3,639.10 3,647.57 0.0M
2022-07-04 3,607.29 3,639.10 3,576.36 3,587.22 0.0M
2022-07-01 3,581.43 3,614.11 3,576.36 3,579.96 0.0M
2022-06-30 3,604.37 3,630.67 3,589.41 3,601.20 0.0M
2022-06-29 3,650.35 3,657.41 3,650.35 3,652.83 0.0M
2022-06-28 3,658.92 3,658.92 3,628.72 3,628.72 0.0M
2022-06-27 3,656.97 3,656.97 3,593.85 3,619.56 0.0M
2022-06-24 3,683.81 3,683.81 3,650.01 3,650.01 0.0M
2022-06-23 3,630.67 3,630.67 3,629.74 3,629.74 0.0M
2022-06-22 3,764.00 3,764.00 3,709.00 3,715.55 0.0M
2022-06-21 3,714.00 3,754.00 3,708.25 3,752.80 0.0M
2022-06-20 3,877.95 3,877.95 3,671.25 3,727.45 0.0M
2022-06-17 3,936.00 4,001.55 3,821.10 3,860.25 0.0M
2022-06-16 3,907.00 3,925.00 3,894.00 3,914.00 0.0M
2022-06-15 3,904.00 3,942.80 3,904.00 3,909.75 0.0M
2022-06-14 3,930.00 3,950.00 3,903.00 3,920.75 0.0M
2022-06-13 3,854.00 3,912.00 3,853.50 3,912.00 0.0M
2022-06-10 3,929.85 3,959.90 3,922.75 3,945.00 0.0M
2022-06-09 3,939.00 3,968.00 3,866.20 3,958.45 0.0M
2022-06-08 3,953.00 3,966.00 3,909.10 3,947.40 0.0M
2022-06-07 3,927.00 3,967.90 3,908.00 3,916.80 0.0M
2022-06-06 3,961.05 3,969.85 3,886.20 3,886.20 0.0M
2022-06-03 3,894.30 4,000.00 3,888.70 3,978.00 0.0M
2022-06-02 3,858.20 3,942.00 3,771.30 3,897.50 0.0M
2022-06-01 3,962.00 3,970.00 3,886.60 3,928.30 0.0M
2022-05-31 3,920.00 3,931.60 3,874.55 3,919.55 0.0M
2022-05-30 4,111.00 4,112.80 3,914.80 3,950.90 0.0M
2022-05-27 4,054.00 4,055.00 4,046.75 4,055.00 0.0M
2022-05-26 4,021.85 4,040.00 3,953.10 4,010.20 0.0M
2022-05-25 4,111.00 4,166.60 4,019.90 4,051.75 0.0M
2022-05-24 3,956.05 4,101.40 3,956.05 4,094.55 0.0M
2022-05-23 4,051.90 4,092.40 4,027.00 4,089.05 0.0M
2022-05-20 4,070.00 4,070.40 4,014.00 4,027.35 0.0M
2022-05-19 4,040.00 4,040.00 4,002.00 4,024.75 0.0M
2022-05-18 4,077.00 4,080.00 3,982.00 3,990.70 0.0M
2022-05-17 4,035.05 4,097.85 3,997.35 4,019.60 0.0M
2022-05-16 4,052.00 4,052.00 3,981.05 4,023.55 0.0M
2022-05-13 3,880.00 3,990.00 3,852.05 3,966.10 0.0M
2022-05-12 3,825.00 3,880.00 3,735.10 3,865.90 0.0M
2022-05-11 3,913.85 3,913.85 3,822.00 3,867.05 0.0M
2022-05-10 3,869.00 3,981.40 3,849.00 3,891.45 0.0M
2022-05-09 3,979.30 3,979.30 3,848.30 3,889.25 0.0M
2022-05-06 3,968.10 4,032.30 3,935.25 3,997.55 0.0M
2022-05-05 4,033.90 4,224.95 3,977.05 3,989.00 0.0M
2022-05-04 4,078.00 4,078.00 3,909.45 3,963.80 0.0M
2022-05-02 4,089.50 4,159.00 4,028.05 4,052.65 0.0M
2022-04-29 4,108.65 4,185.00 4,069.05 4,074.85 0.0M
2022-04-28 4,185.00 4,185.00 4,060.70 4,086.80 0.0M
2022-04-27 4,102.10 4,103.00 4,056.30 4,090.75 0.0M
2022-04-26 4,209.75 4,215.00 4,089.30 4,102.10 0.0M
2022-04-25 4,150.00 4,256.60 4,084.70 4,176.30 0.0M
2022-04-22 4,066.90 4,511.00 4,036.00 4,158.20 0.0M
2022-04-21 4,057.95 4,085.00 3,987.20 4,001.90 0.0M
2022-04-20 4,090.00 4,130.00 4,019.00 4,025.40 0.0M
2022-04-19 4,260.05 4,285.95 4,000.90 4,064.00 0.0M
2022-04-18 4,347.00 4,350.00 4,186.80 4,215.15 0.0M
2022-04-13 4,369.00 4,388.00 4,250.80 4,346.20 0.0M
2022-04-12 4,366.00 4,423.10 4,308.85 4,319.60 0.0M
2022-04-11 4,237.15 4,500.00 4,200.00 4,386.30 0.0M
2022-04-08 4,299.00 4,323.85 4,207.00 4,228.10 0.0M
2022-04-07 4,299.00 4,318.35 4,247.65 4,315.20 0.0M
2022-04-06 4,297.15 4,388.95 4,247.00 4,260.10 0.0M
2022-04-05 4,147.95 4,344.00 4,132.85 4,325.50 0.0M
2022-04-04 4,126.70 4,249.15 4,049.60 4,091.55 0.0M
2022-04-01 4,215.00 4,254.80 4,100.20 4,140.15 0.0M
2022-03-31 4,380.00 4,380.00 4,106.20 4,257.55 0.0M
2022-03-30 4,110.80 4,142.20 4,097.25 4,101.80 0.0M
2022-03-29 4,130.05 4,144.00 4,094.40 4,097.05 0.0M
2022-03-28 4,097.15 4,108.00 4,091.00 4,104.05 0.0M
2022-03-25 4,118.40 4,121.00 4,091.00 4,093.95 0.0M
2022-03-24 4,040.00 4,117.50 4,012.00 4,109.20 0.0M
2022-03-23 3,935.90 4,025.00 3,935.90 4,011.15 0.0M
2022-03-22 3,855.00 3,863.00 3,844.00 3,848.45 0.0M
2022-03-21 3,838.05 3,842.10 3,830.00 3,834.95 0.0M
2022-03-17 3,896.05 3,915.90 3,737.00 3,827.80 0.0M
2022-03-16 3,769.90 3,815.90 3,769.90 3,806.30 0.0M
2022-03-15 3,726.20 3,774.00 3,700.00 3,719.60 0.0M
2022-03-14 3,732.05 3,773.70 3,704.00 3,717.45 0.0M
2022-03-11 3,826.10 3,853.75 3,712.85 3,732.05 0.0M
2022-03-10 3,853.10 4,132.70 3,783.90 3,821.20 0.0M
2022-03-09 3,709.05 3,760.00 3,670.00 3,731.30 0.0M
2022-03-08 3,719.80 3,741.65 3,681.60 3,723.80 0.0M
2022-03-07 3,696.85 3,750.00 3,650.00 3,684.90 0.0M
2022-03-04 3,722.95 3,749.90 3,692.00 3,728.75 0.0M
2022-03-03 3,714.10 3,718.95 3,651.00 3,684.20 0.0M
2022-03-02 3,650.00 3,780.85 3,650.00 3,662.60 0.0M
2022-02-28 3,700.00 3,735.60 3,700.00 3,733.05 0.0M
2022-02-25 3,705.00 3,731.85 3,696.00 3,708.60 0.0M
2022-02-24 3,681.05 3,717.15 3,550.00 3,645.30 0.0M
2022-02-23 3,669.35 3,738.00 3,656.60 3,725.40 0.0M
2022-02-22 3,584.00 3,723.70 3,540.00 3,723.70 0.0M
2022-02-21 3,617.40 3,617.40 3,597.00 3,606.80 0.0M
2022-02-18 3,746.30 3,956.00 3,630.70 3,704.55 0.0M
2022-02-17 3,750.00 3,750.00 3,671.15 3,672.80 0.0M
2022-02-16 3,615.00 3,728.10 3,610.00 3,708.85 0.0M
2022-02-15 3,625.00 3,714.00 3,605.45 3,611.75 0.0M
2022-02-14 3,652.05 3,652.05 3,597.00 3,601.00 0.0M
2022-02-10 3,651.00 3,743.45 3,651.00 3,719.65 0.0M
2022-02-09 3,702.65 3,770.85 3,671.45 3,700.00 0.0M
2022-02-08 3,761.60 3,775.15 3,651.15 3,758.50 0.0M
2022-02-07 3,805.00 3,805.00 3,760.00 3,760.00 0.0M
2022-02-04 3,775.25 3,800.00 3,771.20 3,800.00 0.0M
2022-02-03 3,797.35 3,812.00 3,771.05 3,773.90 0.0M
2022-02-02 3,771.55 3,822.10 3,760.65 3,760.65 0.0M
2022-02-01 3,700.00 3,753.80 3,649.70 3,733.70 0.0M
2022-01-31 3,620.20 3,725.95 3,615.80 3,687.90 0.0M
2022-01-28 3,572.45 3,622.45 3,550.00 3,571.25 0.0M
2022-01-27 3,447.10 3,733.05 3,447.10 3,557.35 0.0M
2022-01-25 3,533.65 3,543.10 3,438.00 3,460.20 0.0M
2022-01-24 3,514.45 3,533.65 3,446.55 3,508.60 0.0M
2022-01-21 3,527.95 3,527.95 3,492.75 3,508.85 0.0M
2022-01-20 3,515.80 3,515.80 3,491.30 3,496.50 0.0M
2022-01-19 3,516.10 3,562.00 3,513.50 3,522.95 0.0M
2022-01-18 3,552.00 3,567.00 3,549.65 3,566.50 0.0M
2022-01-17 3,498.65 3,714.60 3,498.00 3,532.10 0.0M
2022-01-14 3,430.95 3,540.00 3,350.00 3,500.45 0.0M
2022-01-13 3,399.00 3,546.00 3,387.95 3,411.05 0.0M
2022-01-12 3,421.30 3,421.30 3,386.20 3,387.95 0.0M
2022-01-11 3,391.65 3,430.00 3,361.10 3,407.00 0.0M
2022-01-10 3,351.00 3,420.55 3,263.65 3,405.50 0.0M
2022-01-07 3,429.35 3,443.70 3,380.75 3,398.95 0.0M
2022-01-06 3,420.00 3,450.00 3,356.20 3,421.35 0.0M
2022-01-05 3,418.60 3,428.00 3,370.00 3,378.05 0.0M
2022-01-04 3,408.00 3,414.50 3,335.05 3,390.35 0.0M
2022-01-03 3,396.00 3,418.60 3,396.00 3,414.05 0.0M