ICRA Ltd (ICRA)

ICRA
🏛️ Inde →
6,455.95
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 6,389.50 6,389.50 6,389.50 6,389.50 0.0K
09:40 6,392.50 6,392.50 6,377.60 6,377.60 0.0K
09:45 6,376.05 6,376.05 6,376.05 6,376.05 0.0K
10:05 6,376.15 6,376.15 6,376.15 6,376.15 0.0K
10:30 6,389.00 6,389.00 6,389.00 6,389.00 0.0K
10:40 6,380.75 6,380.75 6,380.75 6,380.75 0.0K
11:00 6,376.15 6,376.15 6,376.15 6,376.15 0.0K
11:20 6,376.15 6,376.15 6,376.15 6,376.15 0.0K
11:30 6,371.10 6,371.10 6,371.10 6,371.10 0.0K
11:40 6,365.00 6,365.00 6,365.00 6,365.00 0.0K
12:05 6,365.00 6,365.00 6,365.00 6,365.00 0.0K
12:10 6,411.90 6,411.90 6,390.60 6,390.60 0.0K
12:35 6,494.00 6,494.00 6,494.00 6,494.00 0.0K
13:15 6,478.25 6,478.25 6,478.25 6,478.25 0.0K
13:50 6,467.80 6,467.80 6,467.80 6,467.80 0.0K
14:55 6,464.10 6,464.10 6,464.10 6,464.10 0.0K
15:00 6,451.60 6,451.60 6,451.60 6,451.60 0.0K
15:10 6,464.25 6,464.25 6,464.25 6,464.25 0.0K
15:15 6,476.40 6,476.40 6,476.40 6,476.40 0.0K
15:20 6,476.40 6,476.40 6,449.20 6,449.20 0.0K
15:25 6,455.95 6,455.95 6,455.95 6,455.95 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 6,389.50 6,494.00 6,365.00 6,455.95 0.0M
2025-09-25 6,560.00 6,560.00 6,465.00 6,500.95 0.0M
2025-09-24 6,617.50 6,637.20 6,562.35 6,581.35 0.0M
2025-09-23 6,661.50 6,981.95 6,578.80 6,692.15 0.0M
2025-09-22 6,311.15 6,658.15 6,311.15 6,638.35 0.0M
2025-09-19 6,634.50 6,663.40 6,604.90 6,649.25 0.0M
2025-09-18 6,689.00 6,752.00 6,550.50 6,555.20 0.0M
2025-09-17 6,717.00 6,740.00 6,612.65 6,615.75 0.0M
2025-09-16 6,534.50 6,743.50 6,534.50 6,721.20 0.0M
2025-09-15 6,468.00 6,583.70 6,455.00 6,538.90 0.0M
2025-09-12 6,353.50 6,469.25 6,353.50 6,452.35 0.0M
2025-09-11 6,373.75 6,420.00 6,322.45 6,329.20 0.0M
2025-09-10 6,121.40 6,360.00 6,121.40 6,309.35 0.0M
2025-09-09 6,401.00 6,401.00 6,258.00 6,258.00 0.0M
2025-09-08 6,273.50 6,304.50 6,223.85 6,300.50 0.0M
2025-09-05 6,259.00 6,327.00 6,244.60 6,297.35 0.0M
2025-09-04 6,335.00 6,379.45 6,263.10 6,282.50 0.0M
2025-09-03 6,400.00 6,420.85 6,311.25 6,371.00 0.0M
2025-09-02 6,287.50 6,400.00 6,287.50 6,399.90 0.0M
2025-09-01 6,243.50 6,283.70 6,237.60 6,240.60 0.0M
2025-08-29 6,250.00 6,285.40 6,212.30 6,248.80 0.0M
2025-08-28 6,262.00 6,287.20 6,250.00 6,259.45 0.0M
2025-08-26 6,326.60 6,326.60 6,221.45 6,251.60 0.0M
2025-08-25 6,309.50 6,392.60 6,301.60 6,326.60 0.0M
2025-08-22 6,335.45 6,335.45 6,225.45 6,248.85 0.0M
2025-08-21 6,318.10 6,353.25 6,296.20 6,310.15 0.0M
2025-08-20 6,549.95 6,549.95 6,217.10 6,318.10 0.0M
2025-08-19 6,182.50 6,363.25 6,182.50 6,266.40 0.0M
2025-08-18 6,262.00 6,262.00 6,106.70 6,151.20 0.0M
2025-08-14 6,154.50 6,172.55 6,100.00 6,112.55 0.0M
2025-08-13 6,100.00 6,204.50 6,087.00 6,183.50 0.0M
2025-08-12 6,105.50 6,114.55 6,070.00 6,101.85 0.0M
2025-08-11 6,098.00 6,124.95 6,075.90 6,121.65 0.0M
2025-08-08 6,120.00 6,223.90 6,095.15 6,151.90 0.0M
2025-08-07 6,253.50 6,274.75 6,007.00 6,164.00 0.0M
2025-08-06 6,190.00 6,334.00 6,130.50 6,321.25 0.0M
2025-08-05 6,257.30 6,312.95 6,180.60 6,216.25 0.0M
2025-08-04 6,434.50 6,445.00 6,177.00 6,257.30 0.0M
2025-08-01 6,651.00 6,726.55 6,444.00 6,476.70 0.0M
2025-07-31 6,555.75 6,747.00 6,458.85 6,598.00 0.0M
2025-07-30 6,581.00 6,590.00 6,531.00 6,555.85 0.0M
2025-07-29 6,599.00 6,599.00 6,453.60 6,542.95 0.0M
2025-07-28 6,550.05 6,680.15 6,550.00 6,567.45 0.0M
2025-07-25 6,740.00 6,834.65 6,670.45 6,714.55 0.0M
2025-07-24 6,802.95 6,859.40 6,679.05 6,727.95 0.0M
2025-07-23 6,989.95 6,989.95 6,723.50 6,778.35 0.0M
2025-07-22 6,692.00 6,801.75 6,665.65 6,771.40 0.0M
2025-07-21 6,754.75 6,814.10 6,710.00 6,778.05 0.0M
2025-07-18 6,900.25 6,900.25 6,705.05 6,721.15 0.0M
2025-07-17 6,850.05 6,971.50 6,826.70 6,865.95 0.0M
2025-07-16 7,045.00 7,135.35 6,943.55 6,965.00 0.0M
2025-07-15 6,821.05 7,093.00 6,821.05 7,012.80 0.0M
2025-07-14 6,889.05 6,984.45 6,851.70 6,958.85 0.0M
2025-07-11 6,794.50 6,908.00 6,782.90 6,889.05 0.0M
2025-07-10 6,785.00 6,795.00 6,747.10 6,752.05 0.0M
2025-07-09 6,811.50 6,857.00 6,745.50 6,834.15 0.0M
2025-07-08 6,830.00 6,835.00 6,742.50 6,795.30 0.0M
2025-07-07 6,825.00 6,879.85 6,762.75 6,776.70 0.0M
2025-07-04 6,991.35 6,991.35 6,780.90 6,828.40 0.0M
2025-07-03 6,791.25 6,974.10 6,750.00 6,889.95 0.1M
2025-07-02 6,800.00 6,847.40 6,753.75 6,788.90 0.0M
2025-07-01 6,779.90 6,885.00 6,762.30 6,788.75 0.0M
2025-06-30 6,848.50 6,970.50 6,682.60 6,773.90 0.0M
2025-06-27 6,713.50 6,763.00 6,677.55 6,710.85 0.0M
2025-06-26 6,747.00 6,849.45 6,643.00 6,680.85 0.0M
2025-06-25 6,786.05 6,808.50 6,712.45 6,732.60 0.0M
2025-06-24 6,849.90 6,849.90 6,685.00 6,685.85 0.0M
2025-06-23 6,512.70 6,737.00 6,512.70 6,643.10 0.0M
2025-06-20 6,703.00 6,703.00 6,682.70 6,682.70 0.0M
2025-06-19 6,703.50 6,713.15 6,599.05 6,608.50 0.0M
2025-06-18 6,600.05 6,849.00 6,600.05 6,707.70 0.0M
2025-06-17 6,620.05 6,865.95 6,620.05 6,819.20 0.0M
2025-06-16 6,827.95 6,827.95 6,646.30 6,710.65 0.0M
2025-06-13 6,658.15 6,806.00 6,608.05 6,736.75 0.0M
2025-06-12 6,670.00 6,805.00 6,643.00 6,658.15 0.1M
2025-06-11 6,572.85 6,695.10 6,572.00 6,643.45 0.0M
2025-06-10 6,757.95 6,757.95 6,568.00 6,596.70 0.0M
2025-06-09 6,571.05 6,755.50 6,571.05 6,683.25 0.0M
2025-06-06 6,552.50 6,673.35 6,552.50 6,576.80 0.0M
2025-06-05 6,550.00 6,622.20 6,496.10 6,511.10 0.0M
2025-06-04 6,516.90 6,584.45 6,510.50 6,575.85 0.0M
2025-06-03 6,807.50 6,807.50 6,583.35 6,596.25 0.0M
2025-06-02 6,798.00 6,798.00 6,736.55 6,744.60 0.0M
2025-05-30 6,789.95 6,878.00 6,700.10 6,734.80 0.0M
2025-05-29 6,555.90 6,720.00 6,498.50 6,534.60 0.0M
2025-05-28 6,501.00 6,521.50 6,410.75 6,413.85 0.0M
2025-05-27 6,321.05 6,584.60 6,321.05 6,502.05 0.0M
2025-05-26 6,122.10 6,528.90 6,122.10 6,490.85 0.0M
2025-05-23 6,350.00 6,353.05 6,293.05 6,299.15 0.0M
2025-05-22 6,347.50 6,378.50 6,347.50 6,356.00 0.0M
2025-05-21 6,151.05 6,402.70 6,151.05 6,330.80 0.0M
2025-05-20 6,200.00 6,567.00 6,200.00 6,340.50 0.0M
2025-05-19 6,121.50 6,291.45 6,121.50 6,205.15 0.0M
2025-05-16 6,097.00 6,199.00 6,096.50 6,121.40 0.0M
2025-05-15 5,900.05 6,135.65 5,900.05 6,083.05 0.0M
2025-05-14 5,985.00 6,038.90 5,980.15 6,000.20 0.0M
2025-05-13 5,917.00 6,040.00 5,904.25 5,984.00 0.0M
2025-05-12 5,884.05 5,915.95 5,840.00 5,886.00 0.0M
2025-05-09 5,780.00 5,836.45 5,623.20 5,702.05 0.0M
2025-05-08 5,898.95 5,939.15 5,836.00 5,849.70 0.0M
2025-05-07 5,850.00 5,850.00 5,734.05 5,822.50 0.0M
2025-05-06 6,043.80 6,043.80 5,843.00 5,852.50 0.0M
2025-05-05 5,829.90 5,859.95 5,792.60 5,811.15 0.0M
2025-05-02 5,614.00 5,843.50 5,614.00 5,831.10 0.0M
2025-04-30 5,511.05 5,630.00 5,511.00 5,558.40 0.0M
2025-04-29 5,749.10 5,765.00 5,600.20 5,626.05 0.0M
2025-04-28 5,668.35 5,765.00 5,668.35 5,732.10 0.0M
2025-04-25 5,748.65 5,801.65 5,687.30 5,775.60 0.0M
2025-04-24 5,830.00 5,878.25 5,830.00 5,859.15 0.0M
2025-04-23 5,775.70 5,801.25 5,683.00 5,764.45 0.0M
2025-04-22 5,710.50 5,894.25 5,710.50 5,775.70 0.0M
2025-04-21 5,662.10 5,666.75 5,579.90 5,649.55 0.0M
2025-04-17 5,699.90 5,830.00 5,569.05 5,596.35 0.0M
2025-04-16 5,570.35 5,659.50 5,534.05 5,647.50 0.0M
2025-04-15 5,410.00 5,530.95 5,360.50 5,503.95 0.0M
2025-04-11 5,320.50 5,421.50 5,272.25 5,288.70 0.0M
2025-04-09 5,275.10 5,438.10 5,194.20 5,198.50 0.0M
2025-04-08 5,341.15 5,377.15 5,243.00 5,350.60 0.0M
2025-04-07 5,141.10 5,306.80 5,105.90 5,270.70 0.0M
2025-04-04 5,570.85 5,570.85 5,375.10 5,395.15 0.0M
2025-04-03 5,515.00 5,570.85 5,469.75 5,563.85 0.0M
2025-04-02 5,494.00 5,591.50 5,494.00 5,533.95 0.0M
2025-04-01 5,470.15 5,654.30 5,470.15 5,591.50 0.0M
2025-03-28 5,530.80 5,555.00 5,508.80 5,523.30 0.0M
2025-03-27 5,596.25 5,623.15 5,469.05 5,471.00 0.0M
2025-03-26 5,603.90 5,664.70 5,543.15 5,635.30 0.0M
2025-03-25 5,802.95 5,802.95 5,553.40 5,662.05 0.0M
2025-03-24 5,999.90 5,999.90 5,547.40 5,556.20 0.0M
2025-03-21 5,642.45 5,855.75 5,575.65 5,609.10 0.0M
2025-03-20 5,639.40 5,650.00 5,578.60 5,649.30 0.0M
2025-03-19 5,544.05 5,601.60 5,442.80 5,569.10 0.0M
2025-03-18 5,459.50 5,474.05 5,402.50 5,435.05 0.0M
2025-03-17 5,479.50 5,502.40 5,362.65 5,391.45 0.0M
2025-03-13 5,457.25 5,480.25 5,293.80 5,479.65 0.0M
2025-03-12 5,408.50 5,440.15 5,324.60 5,382.85 0.0M
2025-03-11 5,299.10 5,461.40 5,284.60 5,450.00 0.0M
2025-03-10 5,944.95 5,944.95 5,286.20 5,354.90 0.0M
2025-03-07 5,443.30 5,567.95 5,434.15 5,567.95 0.0M
2025-03-06 5,375.00 5,484.65 5,341.05 5,410.75 0.0M
2025-03-05 5,205.00 5,302.70 5,085.90 5,226.00 0.0M
2025-03-04 5,353.00 5,353.00 5,243.50 5,342.45 0.0M
2025-03-03 5,290.60 5,294.10 5,101.00 5,188.35 0.0M
2025-02-28 5,325.00 5,368.75 5,277.15 5,299.60 0.0M
2025-02-27 5,520.00 5,530.30 5,331.05 5,360.05 0.0M
2025-02-25 5,697.40 5,709.65 5,531.85 5,537.25 0.0M
2025-02-24 5,787.45 5,787.45 5,598.50 5,632.35 0.0M
2025-02-21 5,800.00 5,845.45 5,717.35 5,788.40 0.0M
2025-02-20 5,882.45 5,941.45 5,801.35 5,810.50 0.0M
2025-02-19 5,557.50 5,977.30 5,547.85 5,964.65 0.0M
2025-02-18 5,581.05 5,651.35 5,545.40 5,557.50 0.0M
2025-02-17 5,788.30 5,788.30 5,625.55 5,675.90 0.0M
2025-02-14 5,971.00 5,983.85 5,745.95 5,799.05 0.0M
2025-02-13 6,286.50 6,313.90 5,939.35 5,987.65 0.0M
2025-02-12 6,101.00 6,319.90 6,037.85 6,285.10 0.0M
2025-02-11 6,089.60 6,585.00 5,872.85 6,363.30 0.0M
2025-02-10 6,190.00 6,244.45 6,061.05 6,089.60 0.0M
2025-02-07 6,317.95 6,332.40 6,202.40 6,281.70 0.0M
2025-02-06 6,280.00 6,431.75 6,113.60 6,371.10 0.0M
2025-02-05 6,255.35 6,370.10 6,250.10 6,353.40 0.0M
2025-02-04 6,305.30 6,305.30 6,243.70 6,243.70 0.0M
2025-02-03 6,255.15 6,388.00 6,232.45 6,274.40 0.0M
2025-02-01 6,229.40 6,274.05 6,180.00 6,256.55 0.0M
2025-01-31 6,200.20 6,270.85 6,190.00 6,225.50 0.0M
2025-01-30 6,125.05 6,306.25 6,125.05 6,258.00 0.0M
2025-01-29 5,974.15 6,418.80 5,971.50 6,326.25 0.0M
2025-01-28 5,937.95 5,976.30 5,859.75 5,961.75 0.0M
2025-01-27 6,016.50 6,079.75 5,867.35 6,063.40 0.0M
2025-01-24 6,082.15 6,147.95 5,977.10 6,056.85 0.0M
2025-01-23 6,065.95 6,151.00 6,042.00 6,082.55 0.0M
2025-01-22 6,050.00 6,098.35 5,986.65 6,034.75 0.0M
2025-01-21 6,200.00 6,200.00 6,065.90 6,118.25 0.0M
2025-01-20 6,156.10 6,183.50 6,113.60 6,147.90 0.0M
2025-01-17 6,206.25 6,256.80 6,136.60 6,235.00 0.0M
2025-01-16 6,399.60 6,464.00 6,200.05 6,261.25 0.0M
2025-01-15 6,153.75 6,203.40 6,063.80 6,144.25 0.0M
2025-01-14 6,014.85 6,124.50 5,962.15 6,124.20 0.0M
2025-01-13 6,060.90 6,060.90 5,911.00 6,006.80 0.0M
2025-01-10 6,281.95 6,281.95 5,987.05 6,004.05 0.0M
2025-01-09 6,048.15 6,212.30 6,024.85 6,187.75 0.0M
2025-01-08 6,135.00 6,135.00 5,986.05 6,002.85 0.0M
2025-01-07 6,130.25 6,154.70 6,033.45 6,087.10 0.0M
2025-01-06 6,320.00 6,320.00 6,042.00 6,079.90 0.0M
2025-01-03 6,444.35 6,449.80 6,298.15 6,301.20 0.0M
2025-01-02 6,557.00 6,700.00 6,347.00 6,370.95 0.0M
2025-01-01 6,413.25 6,497.05 6,331.45 6,458.00 0.0M