IRCON International Ltd. IRCON
NSE · India · Industrial Services
INR 110.70-6.39 (-5.46%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 110.25 | -5.84% | INR 114.00 | INR 114.40 | INR 108.50 | 20.85M |
| 2026-09-30 | INR 117.09 | +14.27% | INR 102.80 | INR 122.96 | INR 102.80 | 76.65M |
| 2026-09-29 | INR 102.47 | -0.76% | INR 103.00 | INR 104.40 | INR 101.60 | 1.97M |
| 2026-09-28 | INR 103.25 | -2.55% | INR 105.95 | INR 105.95 | INR 102.82 | 1.97M |
| 2026-09-25 | INR 105.95 | -0.61% | INR 107.00 | INR 107.21 | INR 104.76 | 2.09M |
| 2026-09-24 | INR 106.60 | -3.21% | INR 109.00 | INR 109.00 | INR 106.06 | 2.60M |
| 2026-09-23 | INR 110.13 | +0.95% | INR 108.80 | INR 111.40 | INR 108.62 | 1.84M |
| 2026-09-22 | INR 109.09 | +0.22% | INR 109.00 | INR 110.90 | INR 108.66 | 1.70M |
| 2026-09-21 | INR 108.85 | -0.91% | INR 110.00 | INR 110.58 | INR 108.39 | 1.56M |
| 2026-09-18 | INR 109.85 | +1.84% | INR 107.90 | INR 110.75 | INR 107.00 | 2.64M |
| 2026-09-17 | INR 107.86 | -0.60% | INR 108.50 | INR 110.63 | INR 106.80 | 2.80M |
| 2026-09-16 | INR 108.51 | -0.83% | INR 109.50 | INR 109.65 | INR 107.54 | 1.41M |
| 2026-09-15 | INR 109.42 | -3.39% | INR 113.26 | INR 113.95 | INR 109.00 | 1.87M |
| 2026-09-14 | INR 113.26 | 0.00% | INR 113.26 | INR 113.26 | INR 113.26 | 0 |
| 2026-09-11 | INR 113.26 | -1.69% | INR 114.90 | INR 114.90 | INR 112.55 | 1.56M |
| 2026-09-10 | INR 115.21 | +0.11% | INR 115.14 | INR 118.87 | INR 115.00 | 1.89M |
| 2026-09-09 | INR 115.08 | -1.55% | INR 116.53 | INR 117.45 | INR 115.00 | 1.37M |
| 2026-09-08 | INR 116.89 | -0.70% | INR 117.80 | INR 118.25 | INR 116.61 | 803.46K |
| 2026-09-07 | INR 117.71 | -1.29% | INR 119.00 | INR 120.09 | INR 117.50 | 1.30M |
| 2026-09-04 | INR 119.25 | +0.47% | INR 119.28 | INR 120.79 | INR 118.05 | 1.69M |
| 2026-09-03 | INR 118.69 | +0.37% | INR 118.80 | INR 120.71 | INR 118.40 | 1.02M |
| 2026-09-02 | INR 118.25 | -0.70% | INR 118.50 | INR 119.00 | INR 116.46 | 1.05M |
| 2026-09-01 | INR 119.08 | -0.24% | INR 119.37 | INR 121.55 | INR 118.55 | 1.27M |
| 2026-08-31 | INR 119.37 | -2.48% | INR 122.21 | INR 122.35 | INR 118.90 | 1.49M |
| 2026-08-28 | INR 122.40 | -0.52% | INR 123.30 | INR 123.89 | INR 122.20 | 834.88K |
| 2026-08-27 | INR 123.04 | -0.81% | INR 124.05 | INR 125.92 | INR 122.10 | 1.79M |
| 2026-08-26 | INR 124.05 | +0.57% | INR 124.00 | INR 126.83 | INR 123.60 | 943.30K |
| 2026-08-25 | INR 123.35 | +0.20% | INR 123.08 | INR 125.57 | INR 122.25 | 1.39M |
| 2026-08-24 | INR 123.10 | -1.30% | INR 124.72 | INR 126.67 | INR 122.86 | 931.00K |
| 2026-08-21 | INR 124.72 | -1.44% | INR 126.25 | INR 127.05 | INR 124.39 | 911.98K |
| 2026-08-20 | INR 126.54 | +3.20% | INR 123.00 | INR 128.00 | INR 123.00 | 2.98M |
| 2026-08-19 | INR 122.62 | -0.81% | INR 123.02 | INR 125.99 | INR 122.21 | 1.12M |
| 2026-08-18 | INR 123.62 | -0.76% | INR 124.20 | INR 124.70 | INR 123.10 | 947.00K |
| 2026-08-17 | INR 124.57 | -0.18% | INR 124.60 | INR 124.87 | INR 123.12 | 810.62K |
| 2026-08-14 | INR 124.79 | -0.88% | INR 125.70 | INR 126.25 | INR 124.50 | 761.74K |
| 2026-08-13 | INR 125.90 | -0.22% | INR 124.00 | INR 126.20 | INR 121.75 | 2.62M |
| 2026-08-12 | INR 126.18 | -1.53% | INR 128.14 | INR 129.38 | INR 125.77 | 1.40M |
| 2026-08-11 | INR 128.14 | -1.44% | INR 130.01 | INR 130.32 | INR 127.70 | 1.05M |
| 2026-08-10 | INR 130.01 | -0.94% | INR 131.25 | INR 131.43 | INR 129.28 | 936.24K |
| 2026-08-07 | INR 131.25 | -0.65% | INR 131.40 | INR 133.19 | INR 131.00 | 942.88K |
| 2026-08-06 | INR 132.11 | +0.57% | INR 131.36 | INR 132.95 | INR 130.44 | 1.44M |
| 2026-08-05 | INR 131.36 | -0.43% | INR 132.30 | INR 133.82 | INR 131.00 | 1.18M |
| 2026-08-04 | INR 131.93 | +0.04% | INR 131.88 | INR 132.97 | INR 129.82 | 1.96M |
| 2026-08-03 | INR 131.88 | +4.67% | INR 126.12 | INR 132.38 | INR 126.10 | 3.48M |
| 2026-07-31 | INR 125.99 | +0.29% | INR 125.70 | INR 126.42 | INR 125.30 | 642.96K |
| 2026-07-30 | INR 125.63 | -0.82% | INR 126.00 | INR 126.19 | INR 125.16 | 651.71K |
| 2026-07-29 | INR 126.67 | +1.73% | INR 125.00 | INR 128.27 | INR 125.00 | 1.55M |
| 2026-07-28 | INR 124.52 | -1.55% | INR 125.76 | INR 126.39 | INR 124.25 | 690.73K |
| 2026-07-27 | INR 126.48 | +0.33% | INR 127.59 | INR 128.22 | INR 126.10 | 660.50K |
| 2026-07-24 | INR 126.07 | +0.50% | INR 124.20 | INR 126.48 | INR 123.51 | 833.69K |
| 2026-07-23 | INR 125.44 | -1.36% | INR 126.00 | INR 127.73 | INR 125.18 | 1.08M |
| 2026-07-22 | INR 127.17 | -1.46% | INR 128.50 | INR 129.18 | INR 127.00 | 774.30K |
| 2026-07-21 | INR 129.06 | -0.45% | INR 129.50 | INR 130.10 | INR 128.65 | 593.55K |
| 2026-07-20 | INR 129.64 | +0.24% | INR 129.30 | INR 130.47 | INR 128.17 | 981.06K |
| 2026-07-17 | INR 129.33 | -0.84% | INR 129.58 | INR 130.08 | INR 128.75 | 804.29K |
| 2026-07-16 | INR 130.42 | 0.00% | INR 131.00 | INR 131.48 | INR 129.75 | 878.92K |
| 2026-07-15 | INR 130.42 | +0.69% | INR 129.52 | INR 134.55 | INR 129.52 | 1.63M |
| 2026-07-14 | INR 129.52 | -1.74% | INR 130.50 | INR 131.15 | INR 129.00 | 1.24M |
| 2026-07-13 | INR 131.81 | +0.34% | INR 129.90 | INR 132.32 | INR 128.62 | 1.23M |
| 2026-07-10 | INR 131.36 | +1.56% | INR 129.79 | INR 133.39 | INR 129.79 | 1.30M |
| 2026-07-09 | INR 129.34 | +0.26% | INR 128.58 | INR 131.22 | INR 128.53 | 996.13K |
| 2026-07-08 | INR 129.00 | -3.10% | INR 132.05 | INR 132.86 | INR 128.37 | 1.53M |
| 2026-07-07 | INR 133.13 | -0.84% | INR 133.51 | INR 134.55 | INR 132.22 | 955.15K |
| 2026-07-06 | INR 134.26 | +0.09% | INR 134.14 | INR 135.84 | INR 132.70 | 1.19M |
| 2026-07-03 | INR 134.14 | -0.30% | INR 135.50 | INR 136.00 | INR 133.58 | 1.09M |
| 2026-07-02 | INR 134.55 | -0.80% | INR 136.18 | INR 136.43 | INR 134.12 | 1.04M |
| 2026-07-01 | INR 135.64 | +3.49% | INR 131.50 | INR 137.47 | INR 131.30 | 6.45M |
| 2026-06-30 | INR 131.07 | -0.11% | INR 131.22 | INR 132.25 | INR 130.50 | 1.28M |
| 2026-06-29 | INR 131.22 | -2.19% | INR 133.51 | INR 133.64 | INR 130.55 | 1.62M |
| 2026-06-26 | INR 134.16 | 0.00% | INR 134.16 | INR 134.16 | INR 134.16 | 0 |
| 2026-06-25 | INR 134.16 | -1.11% | INR 136.70 | INR 136.89 | INR 133.30 | 1.61M |
| 2026-06-24 | INR 135.66 | -0.58% | INR 136.52 | INR 136.95 | INR 134.02 | 1.52M |
| 2026-06-23 | INR 136.45 | -1.93% | INR 139.70 | INR 139.79 | INR 135.25 | 2.73M |
| 2026-06-22 | INR 139.13 | +1.41% | INR 138.49 | INR 140.49 | INR 138.41 | 1.94M |
| 2026-06-19 | INR 137.19 | -1.43% | INR 138.00 | INR 139.17 | INR 136.80 | 1.90M |
| 2026-06-18 | INR 139.18 | -1.09% | INR 141.70 | INR 142.90 | INR 138.55 | 2.24M |
| 2026-06-17 | INR 140.72 | +1.30% | INR 139.60 | INR 142.25 | INR 138.90 | 3.27M |
| 2026-06-16 | INR 138.92 | +0.86% | INR 138.06 | INR 140.45 | INR 137.45 | 1.72M |
| 2026-06-15 | INR 137.74 | +1.77% | INR 139.50 | INR 140.45 | INR 136.99 | 2.43M |
| 2026-06-12 | INR 135.35 | +3.91% | INR 132.09 | INR 136.00 | INR 131.75 | 1.68M |
| 2026-06-11 | INR 130.26 | -2.07% | INR 131.70 | INR 131.70 | INR 130.00 | 1.18M |
| 2026-06-10 | INR 133.01 | -2.41% | INR 135.80 | INR 137.88 | INR 132.36 | 1.26M |
| 2026-06-09 | INR 136.29 | +2.05% | INR 134.18 | INR 137.00 | INR 134.18 | 1.53M |
| 2026-06-08 | INR 133.55 | -2.20% | INR 133.90 | INR 135.60 | INR 133.00 | 1.34M |
| 2026-06-05 | INR 136.56 | +0.49% | INR 136.49 | INR 139.10 | INR 135.61 | 1.68M |
| 2026-06-04 | INR 135.89 | +0.42% | INR 133.82 | INR 139.15 | INR 133.82 | 2.57M |
| 2026-06-03 | INR 135.32 | -0.48% | INR 135.00 | INR 135.90 | INR 132.66 | 1.57M |
| 2026-06-02 | INR 135.97 | +1.24% | INR 133.00 | INR 136.50 | INR 131.50 | 1.78M |
| 2026-06-01 | INR 134.31 | -1.89% | INR 136.98 | INR 137.74 | INR 133.54 | 1.85M |
| 2026-05-29 | INR 136.90 | -1.98% | INR 140.00 | INR 140.56 | INR 135.70 | 2.69M |