ICRA Ltd (ICRA)

ICRA
🏛️ 인도 →
6,455.95
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 5,537.47 5,681.14 5,537.47 5,658.96 0.0M
2023-12-28 5,594.21 5,594.21 5,495.29 5,516.04 0.0M
2023-12-27 5,490.34 5,560.00 5,466.04 5,486.33 0.0M
2023-12-26 5,503.02 5,511.43 5,467.12 5,503.22 0.0M
2023-12-22 5,535.74 5,545.40 5,476.38 5,525.00 0.0M
2023-12-21 5,445.19 5,510.34 5,420.93 5,460.54 0.0M
2023-12-20 5,369.40 5,505.15 5,369.40 5,441.33 0.0M
2023-12-19 5,483.96 5,490.29 5,436.88 5,478.96 0.0M
2023-12-18 5,588.37 5,637.97 5,467.57 5,512.03 0.0M
2023-12-15 5,633.91 5,668.27 5,571.24 5,588.37 0.0M
2023-12-14 5,741.54 5,741.54 5,573.61 5,637.13 0.0M
2023-12-13 5,620.35 5,713.97 5,620.35 5,680.40 0.0M
2023-12-12 5,736.94 5,736.94 5,659.66 5,688.57 0.0M
2023-12-11 5,631.34 5,784.61 5,548.32 5,716.24 0.0M
2023-12-08 5,617.68 5,639.86 5,606.64 5,606.64 0.0M
2023-12-07 5,668.57 5,668.57 5,617.68 5,617.68 0.0M
2023-12-06 5,495.34 5,706.49 5,473.36 5,658.07 0.0M
2023-12-05 5,448.86 5,507.67 5,431.83 5,464.15 0.0M
2023-12-04 5,488.96 5,489.06 5,396.28 5,424.50 0.0M
2023-12-01 5,425.98 5,466.08 5,373.70 5,402.27 0.0M
2023-11-30 5,421.13 5,432.92 5,380.44 5,415.98 0.0M
2023-11-29 5,472.62 5,534.95 5,412.12 5,421.13 0.0M
2023-11-28 5,623.96 5,623.96 5,468.46 5,472.62 0.0M
2023-11-24 5,570.55 5,596.14 5,485.00 5,530.49 0.0M
2023-11-23 5,441.78 5,500.24 5,440.59 5,477.08 0.0M
2023-11-22 5,406.18 5,487.92 5,386.38 5,437.42 0.0M
2023-11-21 5,446.98 5,446.98 5,397.37 5,408.11 0.0M
2023-11-20 5,600.20 5,600.20 5,397.27 5,408.61 0.0M
2023-11-17 5,468.02 5,622.82 5,465.89 5,596.68 0.0M
2023-11-16 5,560.15 5,569.55 5,437.96 5,446.83 0.0M
2023-11-15 5,624.36 5,624.36 5,441.97 5,566.04 0.0M
2023-11-13 5,542.28 5,542.28 5,384.05 5,514.06 0.0M
2023-11-12 5,500.00 5,610.00 5,425.00 5,425.00 0.0M
2023-11-10 5,375.64 5,406.18 5,357.66 5,398.36 0.0M
2023-11-09 5,446.28 5,476.09 5,440.89 5,441.83 0.0M
2023-11-08 5,462.22 5,577.82 5,411.78 5,521.29 0.0M
2023-11-07 5,307.02 5,525.69 5,285.14 5,465.59 0.0M
2023-11-06 5,292.96 5,324.79 5,288.70 5,324.00 0.0M
2023-11-03 5,376.38 5,376.48 5,286.47 5,292.96 0.0M
2023-11-02 5,465.14 5,476.43 5,338.60 5,350.83 0.0M
2023-11-01 5,440.98 5,544.80 5,440.98 5,493.17 0.0M
2023-10-31 5,532.72 5,532.72 5,367.66 5,410.04 0.0M
2023-10-30 5,282.41 5,434.20 5,282.41 5,413.46 0.0M
2023-10-27 5,326.97 5,326.97 5,248.75 5,283.60 0.0M
2023-10-26 5,089.83 5,244.84 5,040.82 5,233.90 0.0M
2023-10-25 5,174.49 5,237.11 5,106.66 5,117.75 0.0M
2023-10-23 5,466.68 5,466.68 5,119.04 5,134.14 0.0M
2023-10-20 5,553.37 5,590.64 5,505.20 5,565.94 0.0M
2023-10-19 5,580.84 5,604.21 5,558.81 5,575.94 0.0M
2023-10-18 5,596.54 5,596.54 5,511.33 5,513.31 0.0M
2023-10-17 5,570.55 5,570.55 5,519.21 5,524.06 0.0M
2023-10-16 5,445.89 5,632.78 5,445.89 5,532.72 0.0M
2023-10-13 5,337.96 5,625.99 5,337.96 5,562.28 0.0M
2023-10-12 5,406.18 5,421.03 5,386.38 5,413.11 0.0M
2023-10-11 5,417.37 5,417.37 5,392.57 5,405.54 0.0M
2023-10-10 5,445.59 5,472.27 5,299.59 5,368.21 0.0M
2023-10-09 5,366.03 5,396.28 5,362.61 5,396.28 0.0M
2023-10-06 5,435.34 5,438.51 5,395.34 5,399.30 0.0M
2023-10-05 5,390.39 5,445.79 5,378.11 5,445.79 0.0M
2023-10-04 5,380.49 5,394.84 5,376.03 5,388.95 0.0M
2023-10-03 5,545.25 5,545.25 5,380.49 5,444.00 0.0M
2023-09-29 5,394.10 5,452.92 5,390.39 5,436.48 0.0M
2023-09-28 5,753.72 5,753.72 5,299.30 5,367.02 0.0M
2023-09-27 5,486.33 5,532.42 5,486.33 5,532.13 0.0M
2023-09-26 5,525.00 5,566.29 5,469.35 5,545.79 0.0M
2023-09-25 5,438.86 5,534.80 5,438.86 5,533.27 0.0M
2023-09-22 5,543.07 5,543.07 5,447.47 5,488.02 0.0M
2023-09-21 5,586.39 5,602.97 5,509.55 5,543.27 0.0M
2023-09-20 5,544.85 5,656.14 5,544.85 5,595.40 0.0M
2023-09-18 5,663.77 5,663.77 5,604.21 5,613.67 0.0M
2023-09-15 5,659.11 5,682.13 5,618.07 5,668.92 0.0M
2023-09-14 5,687.93 5,712.68 5,616.14 5,646.64 0.0M
2023-09-13 5,623.47 5,623.47 5,548.17 5,611.14 0.0M
2023-09-12 5,706.29 5,706.29 5,531.98 5,602.48 0.0M
2023-09-11 5,726.94 5,772.98 5,663.62 5,671.54 0.0M
2023-09-08 5,614.06 5,732.93 5,597.48 5,695.90 0.0M
2023-09-07 5,617.48 5,647.48 5,563.12 5,567.18 0.0M
2023-09-06 5,667.63 5,689.81 5,598.27 5,620.45 0.0M
2023-09-05 5,643.72 5,678.82 5,548.76 5,655.85 0.0M
2023-09-04 5,643.22 5,687.38 5,570.55 5,594.16 0.0M
2023-09-01 5,679.46 5,726.94 5,619.06 5,643.17 0.0M
2023-08-31 5,792.44 6,019.23 5,615.89 5,822.68 0.0M
2023-08-30 5,924.03 5,952.39 5,836.94 5,850.95 0.0M
2023-08-29 5,873.83 6,005.17 5,819.57 5,937.79 0.0M
2023-08-28 5,852.83 5,925.76 5,767.24 5,885.71 0.0M
2023-08-25 5,898.08 5,933.38 5,846.40 5,874.32 0.0M
2023-08-24 5,989.52 6,053.98 5,893.98 5,913.38 0.0M
2023-08-23 6,049.82 6,098.59 6,009.77 6,022.15 0.0M
2023-08-22 6,097.25 6,137.90 6,004.18 6,019.38 0.0M
2023-08-21 6,039.92 6,168.94 6,039.92 6,069.23 0.0M
2023-08-18 5,960.76 6,183.10 5,922.05 6,133.94 0.0M
2023-08-17 5,989.38 6,057.25 5,914.77 5,960.91 0.0M
2023-08-16 5,889.17 6,018.29 5,746.74 5,912.69 0.0M
2023-08-14 5,935.17 5,935.91 5,795.26 5,909.67 0.0M
2023-08-11 5,594.90 5,881.45 5,594.90 5,840.21 0.0M
2023-08-10 5,546.78 5,618.86 5,520.10 5,548.71 0.0M
2023-08-09 5,520.49 5,563.61 5,501.33 5,534.16 0.0M
2023-08-08 5,524.35 5,602.43 5,492.97 5,519.85 0.0M
2023-08-07 5,501.28 5,606.49 5,480.69 5,506.24 0.0M
2023-08-04 5,619.85 5,661.64 5,573.61 5,579.95 0.0M
2023-08-03 5,594.36 5,773.23 5,503.22 5,546.68 0.0M
2023-08-02 5,567.28 5,694.11 5,542.87 5,624.21 0.0M
2023-08-01 5,592.77 5,703.22 5,475.54 5,637.28 0.0M
2023-07-31 5,294.54 5,632.08 5,270.68 5,569.21 0.0M
2023-07-28 5,250.58 5,415.88 5,250.58 5,317.71 0.0M
2023-07-27 5,503.97 5,572.74 5,413.81 5,431.83 0.0M
2023-07-26 5,405.58 5,410.11 5,362.71 5,365.10 0.0M
2023-07-25 5,393.89 5,404.21 5,362.71 5,397.00 0.0M
2023-07-24 5,337.48 5,384.29 5,337.48 5,349.47 0.0M
2023-07-21 5,820.52 5,820.52 5,337.43 5,364.52 0.0M
2023-07-20 5,392.47 5,455.84 5,372.11 5,384.97 0.0M
2023-07-19 5,363.64 5,374.26 5,280.25 5,349.47 0.0M
2023-07-18 5,356.09 5,356.09 5,268.22 5,295.55 0.0M
2023-07-17 5,296.76 5,316.69 5,289.26 5,296.81 0.0M
2023-07-14 5,320.73 5,323.50 5,264.42 5,289.65 0.0M
2023-07-13 5,335.73 5,335.73 5,276.79 5,286.73 0.0M
2023-07-12 5,317.37 5,363.25 5,302.32 5,333.39 0.0M
2023-07-11 5,303.29 5,303.44 5,265.30 5,303.44 0.0M
2023-07-10 5,308.16 5,380.25 4,820.11 5,298.57 0.0M
2023-07-07 5,372.46 5,382.10 5,265.05 5,299.39 0.0M
2023-07-06 5,383.17 5,412.93 5,314.05 5,370.12 0.0M
2023-07-05 5,378.25 5,410.30 5,336.31 5,373.92 0.0M
2023-07-04 5,455.21 5,455.21 5,217.27 5,361.98 0.0M
2023-07-03 5,099.55 5,463.05 5,099.55 5,344.50 0.0M
2023-06-30 5,209.77 5,284.88 5,188.54 5,198.03 0.0M
2023-06-28 5,136.76 5,162.91 5,074.66 5,158.73 0.0M
2023-06-27 5,073.34 5,150.79 5,041.05 5,114.30 0.0M
2023-06-26 4,979.48 5,114.21 4,979.48 5,073.34 0.0M
2023-06-23 4,890.25 4,961.46 4,883.43 4,925.95 0.0M
2023-06-22 4,852.26 4,953.86 4,852.26 4,872.57 0.0M
2023-06-21 4,904.81 4,904.81 4,826.05 4,851.28 0.0M
2023-06-20 4,826.93 4,848.31 4,817.24 4,837.45 0.0M
2023-06-19 4,797.70 4,856.15 4,794.34 4,819.04 0.0M
2023-06-16 4,811.15 4,811.15 4,760.25 4,795.85 0.0M
2023-06-15 4,784.31 4,820.06 4,735.51 4,747.83 0.0M
2023-06-14 4,779.78 4,826.83 4,752.99 4,798.68 0.0M
2023-06-13 4,851.28 4,875.64 4,772.72 4,793.32 0.0M
2023-06-12 4,731.56 4,846.41 4,729.51 4,770.14 0.0M
2023-06-09 4,798.87 4,840.71 4,760.69 4,760.69 0.0M
2023-06-08 4,843.39 4,869.79 4,774.52 4,774.81 0.0M
2023-06-07 4,769.50 4,848.31 4,756.35 4,782.56 0.0M
2023-06-06 4,813.19 4,816.36 4,747.54 4,771.26 0.0M
2023-06-05 4,840.13 4,870.77 4,749.24 4,767.51 0.0M
2023-06-02 4,873.83 4,873.83 4,794.59 4,796.83 0.0M
2023-06-01 4,874.61 4,874.61 4,779.73 4,779.73 0.0M
2023-05-31 4,801.70 4,869.74 4,791.96 4,828.20 0.0M
2023-05-30 4,826.93 4,870.96 4,749.05 4,778.37 0.0M
2023-05-29 4,702.09 4,895.12 4,702.09 4,758.74 0.0M
2023-05-26 4,638.58 4,656.60 4,602.87 4,641.45 0.0M
2023-05-25 4,594.16 4,645.06 4,594.16 4,625.57 0.0M
2023-05-24 4,675.98 4,675.98 4,559.09 4,593.81 0.0M
2023-05-23 4,716.02 4,767.51 4,655.58 4,656.45 0.0M
2023-05-22 4,668.14 4,678.23 4,655.43 4,678.23 0.0M
2023-05-19 4,625.77 4,691.47 4,625.77 4,664.20 0.0M
2023-05-18 4,695.86 4,695.86 4,624.74 4,624.74 0.0M
2023-05-17 4,687.53 4,687.53 4,630.78 4,640.62 0.0M
2023-05-16 4,621.63 4,693.47 4,614.22 4,693.47 0.0M
2023-05-15 4,632.15 4,637.99 4,541.50 4,604.48 0.0M
2023-05-12 4,675.94 4,732.44 4,659.23 4,673.35 0.0M
2023-05-11 4,675.89 4,675.89 4,659.23 4,659.23 0.0M
2023-05-10 4,629.23 4,663.17 4,551.44 4,628.49 0.0M
2023-05-09 4,738.23 4,738.23 4,632.05 4,656.45 0.0M
2023-05-08 4,673.99 4,734.38 4,672.82 4,674.38 0.0M
2023-05-05 4,695.42 4,695.42 4,649.97 4,654.99 0.0M
2023-05-04 4,705.21 4,727.81 4,683.92 4,695.37 0.0M
2023-05-03 4,694.59 4,760.69 4,679.83 4,748.46 0.0M
2023-05-02 4,699.75 4,699.75 4,658.45 4,658.45 0.0M
2023-04-28 4,618.46 4,623.38 4,590.26 4,590.31 0.0M
2023-04-27 4,661.37 4,663.27 4,598.34 4,628.10 0.0M
2023-04-26 4,646.76 4,695.71 4,627.37 4,639.99 0.0M
2023-04-25 4,699.07 4,768.43 4,680.81 4,680.81 0.0M
2023-04-24 4,556.11 4,830.68 4,556.11 4,643.64 0.0M
2023-04-21 4,738.38 4,749.00 4,697.03 4,744.18 0.0M
2023-04-20 4,724.59 4,748.41 4,655.97 4,746.22 0.0M
2023-04-19 4,686.65 4,716.80 4,657.96 4,674.33 0.0M
2023-04-18 4,626.35 4,695.42 4,580.61 4,647.98 0.0M
2023-04-17 4,602.19 4,663.27 4,595.08 4,626.35 0.0M
2023-04-13 4,582.51 4,582.51 4,526.35 4,552.27 0.0M
2023-04-12 4,651.58 4,659.52 4,583.39 4,590.65 0.0M
2023-04-11 4,580.71 4,628.06 4,580.71 4,617.49 0.0M
2023-04-10 4,512.23 4,617.49 4,512.23 4,609.94 0.0M
2023-04-06 4,418.66 4,521.05 4,418.66 4,507.21 0.0M
2023-04-05 4,359.09 4,360.41 4,358.46 4,360.41 0.0M
2023-04-03 4,237.57 4,350.57 4,237.57 4,345.36 0.0M
2023-03-31 4,325.29 4,327.19 4,301.86 4,302.30 0.0M
2023-03-29 4,311.07 4,317.45 4,291.83 4,292.56 0.0M
2023-03-28 4,300.89 4,345.55 4,141.37 4,292.95 0.0M
2023-03-27 4,334.98 4,354.81 4,291.15 4,313.94 0.0M
2023-03-24 4,345.55 4,377.41 4,329.14 4,346.38 0.0M
2023-03-23 4,372.44 4,389.44 4,343.36 4,373.12 0.0M
2023-03-22 4,363.23 4,363.23 4,315.60 4,346.33 0.0M
2023-03-21 4,359.34 4,374.78 4,322.37 4,341.22 0.0M
2023-03-20 4,305.76 4,451.44 4,305.76 4,359.34 0.0M
2023-03-17 4,341.85 4,451.88 4,341.80 4,431.72 0.0M
2023-03-16 4,363.38 4,385.98 4,326.31 4,333.72 0.0M
2023-03-15 4,431.42 4,431.42 4,336.39 4,350.71 0.0M
2023-03-14 4,500.59 4,500.59 4,393.43 4,394.99 0.0M
2023-03-13 4,534.73 4,550.17 4,454.27 4,472.87 0.0M
2023-03-10 4,533.71 4,666.19 4,510.91 4,555.19 0.0M
2023-03-09 4,567.76 4,567.80 4,476.04 4,528.45 0.0M
2023-03-08 4,628.54 4,628.54 4,499.61 4,499.61 0.0M
2023-03-06 4,477.21 4,541.50 4,469.12 4,537.75 0.0M
2023-03-03 4,558.01 4,598.00 4,476.23 4,537.65 0.0M
2023-03-02 4,328.80 4,622.26 4,328.80 4,545.94 0.0M
2023-03-01 4,480.13 4,480.13 4,314.38 4,330.70 0.0M
2023-02-28 4,363.43 4,377.80 4,311.70 4,335.23 0.0M
2023-02-27 4,395.87 4,395.87 4,299.91 4,344.43 0.0M
2023-02-24 4,387.59 4,433.37 4,305.76 4,327.19 0.0M
2023-02-23 4,427.28 4,465.66 4,368.49 4,375.46 0.0M
2023-02-22 4,443.70 4,467.81 4,378.97 4,405.02 0.0M
2023-02-21 4,467.81 4,490.60 4,429.82 4,439.95 0.0M
2023-02-20 4,418.76 4,479.55 4,418.76 4,448.18 0.0M
2023-02-17 4,461.87 4,496.16 4,429.52 4,440.78 0.0M
2023-02-16 4,354.47 4,500.59 4,334.98 4,498.30 0.0M
2023-02-15 4,315.50 4,382.86 4,313.06 4,366.50 0.0M
2023-02-14 4,388.61 4,432.84 4,287.39 4,311.31 0.0M
2023-02-13 4,486.51 4,506.58 4,372.78 4,406.24 0.0M
2023-02-10 4,432.40 4,467.56 4,432.40 4,466.54 0.0M
2023-02-09 4,462.55 4,466.15 4,429.82 4,451.00 0.0M
2023-02-08 4,476.96 4,492.06 4,440.34 4,454.17 0.0M
2023-02-07 4,346.92 4,539.55 4,307.56 4,516.95 0.0M
2023-02-06 4,320.37 4,442.33 4,309.07 4,366.01 0.0M
2023-02-03 4,322.27 4,371.46 4,255.10 4,320.22 0.0M
2023-02-02 4,262.65 4,339.76 4,262.65 4,287.35 0.0M
2023-02-01 4,415.84 4,428.40 4,237.57 4,268.40 0.0M
2023-01-31 4,360.85 4,383.20 4,308.34 4,351.54 0.0M
2023-01-30 4,345.06 4,371.03 4,311.85 4,351.88 0.0M
2023-01-27 4,331.86 4,336.54 4,222.95 4,332.11 0.0M
2023-01-25 4,282.33 4,337.95 4,221.05 4,313.40 0.0M
2023-01-24 4,188.86 4,397.96 4,188.86 4,244.63 0.0M
2023-01-23 4,312.58 4,312.58 4,213.21 4,242.24 0.0M
2023-01-20 4,384.66 4,384.66 4,278.77 4,288.42 0.0M
2023-01-19 4,529.81 4,529.81 4,354.47 4,367.13 0.0M
2023-01-18 4,434.35 4,438.83 4,378.82 4,388.02 0.0M
2023-01-17 4,442.43 4,545.06 4,413.50 4,438.39 0.0M
2023-01-16 4,554.17 4,575.11 4,430.45 4,444.57 0.0M
2023-01-13 4,560.55 4,583.10 4,483.15 4,500.88 0.0M
2023-01-12 4,596.98 4,642.57 4,544.43 4,574.33 0.0M
2023-01-11 4,598.49 4,752.11 4,579.49 4,589.97 0.0M
2023-01-10 4,633.07 4,633.07 4,580.27 4,580.27 0.0M
2023-01-09 4,646.71 4,720.80 4,632.98 4,635.26 0.0M
2023-01-06 4,814.17 4,814.17 4,640.04 4,646.61 0.0M
2023-01-05 4,773.20 4,942.66 4,651.53 4,705.99 0.0M
2023-01-04 4,675.94 4,832.82 4,675.94 4,700.73 0.0M
2023-01-03 5,016.89 5,016.89 4,750.17 4,802.62 0.0M
2023-01-02 4,429.96 5,314.54 4,416.08 5,024.44 0.0M