Indian Railway Catering & Tourism Corp. Ltd. IRCTC
NSE · India · Consumer Services
INR 454.00-1.40 (-0.31%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 454.10 | -0.29% | INR 454.80 | INR 466.25 | INR 446.80 | 1.53M |
| 2026-09-30 | INR 455.40 | +0.63% | INR 452.55 | INR 467.35 | INR 452.55 | 829.73K |
| 2026-09-29 | INR 452.55 | -0.21% | INR 454.00 | INR 456.00 | INR 448.55 | 645.64K |
| 2026-09-28 | INR 453.50 | -1.13% | INR 458.70 | INR 458.70 | INR 453.00 | 368.47K |
| 2026-09-25 | INR 458.70 | -0.54% | INR 461.20 | INR 461.90 | INR 457.70 | 362.57K |
| 2026-09-24 | INR 461.20 | -0.56% | INR 463.80 | INR 464.55 | INR 460.05 | 467.96K |
| 2026-09-23 | INR 463.80 | -1.25% | INR 469.50 | INR 472.10 | INR 461.00 | 920.27K |
| 2026-09-22 | INR 469.65 | -0.22% | INR 472.00 | INR 474.60 | INR 466.35 | 431.67K |
| 2026-09-21 | INR 470.70 | -1.27% | INR 475.00 | INR 479.85 | INR 470.00 | 528.26K |
| 2026-09-18 | INR 476.75 | +4.32% | INR 458.00 | INR 480.00 | INR 457.15 | 1.67M |
| 2026-09-17 | INR 457.00 | +0.89% | INR 454.00 | INR 458.40 | INR 452.15 | 413.86K |
| 2026-09-16 | INR 452.95 | -1.22% | INR 457.20 | INR 458.00 | INR 446.50 | 1.33M |
| 2026-09-15 | INR 458.55 | -0.94% | INR 464.00 | INR 466.55 | INR 457.00 | 660.18K |
| 2026-09-14 | INR 462.90 | 0.00% | INR 462.90 | INR 462.90 | INR 462.90 | 0 |
| 2026-09-11 | INR 462.90 | -1.04% | INR 467.00 | INR 467.15 | INR 462.15 | 604.29K |
| 2026-09-10 | INR 467.75 | -0.37% | INR 470.85 | INR 476.40 | INR 467.00 | 675.99K |
| 2026-09-09 | INR 469.50 | -0.62% | INR 471.95 | INR 475.00 | INR 469.00 | 687.60K |
| 2026-09-08 | INR 472.45 | -0.43% | INR 474.50 | INR 474.90 | INR 472.00 | 412.33K |
| 2026-09-07 | INR 474.50 | -0.33% | INR 476.05 | INR 477.70 | INR 473.65 | 405.84K |
| 2026-09-04 | INR 476.05 | +0.31% | INR 474.80 | INR 479.00 | INR 474.05 | 603.71K |
| 2026-09-03 | INR 474.60 | +0.42% | INR 474.95 | INR 477.80 | INR 473.60 | 401.29K |
| 2026-09-02 | INR 472.60 | -1.82% | INR 481.30 | INR 481.35 | INR 470.70 | 1.15M |
| 2026-09-01 | INR 481.35 | +0.02% | INR 481.45 | INR 484.35 | INR 480.15 | 398.86K |
| 2026-08-31 | INR 481.25 | -0.91% | INR 484.60 | INR 485.40 | INR 481.00 | 596.42K |
| 2026-08-28 | INR 485.65 | -0.39% | INR 487.55 | INR 489.00 | INR 484.70 | 581.58K |
| 2026-08-27 | INR 487.55 | -0.85% | INR 491.75 | INR 492.50 | INR 486.00 | 581.72K |
| 2026-08-26 | INR 491.75 | +1.91% | INR 484.00 | INR 492.50 | INR 483.50 | 917.80K |
| 2026-08-25 | INR 482.55 | -0.12% | INR 483.15 | INR 485.80 | INR 481.00 | 516.66K |
| 2026-08-24 | INR 483.15 | -0.22% | INR 484.20 | INR 489.70 | INR 481.00 | 947.97K |
| 2026-08-21 | INR 484.20 | -0.35% | INR 488.00 | INR 491.10 | INR 483.05 | 1.11M |
| 2026-08-20 | INR 485.90 | -0.50% | INR 490.00 | INR 495.00 | INR 485.15 | 1.10M |
| 2026-08-19 | INR 488.35 | -0.95% | INR 492.00 | INR 494.95 | INR 488.00 | 711.25K |
| 2026-08-18 | INR 493.05 | -1.38% | INR 499.95 | INR 501.00 | INR 492.00 | 592.20K |
| 2026-08-17 | INR 499.95 | +0.49% | INR 497.50 | INR 502.75 | INR 495.30 | 629.18K |
| 2026-08-14 | INR 497.50 | -1.38% | INR 504.45 | INR 507.25 | INR 495.30 | 920.34K |
| 2026-08-13 | INR 504.45 | -1.77% | INR 508.50 | INR 511.55 | INR 500.00 | 1.28M |
| 2026-08-12 | INR 513.55 | -0.29% | INR 517.30 | INR 519.10 | INR 510.00 | 647.31K |
| 2026-08-11 | INR 515.05 | -1.38% | INR 522.60 | INR 523.25 | INR 512.75 | 727.04K |
| 2026-08-10 | INR 522.25 | +0.44% | INR 521.05 | INR 527.00 | INR 516.30 | 1.23M |
| 2026-08-07 | INR 519.95 | -0.10% | INR 520.45 | INR 521.80 | INR 514.20 | 994.28K |
| 2026-08-06 | INR 520.45 | +2.00% | INR 511.00 | INR 523.00 | INR 509.80 | 1.58M |
| 2026-08-05 | INR 510.25 | 0.00% | INR 510.60 | INR 512.70 | INR 507.25 | 703.35K |
| 2026-08-04 | INR 510.25 | -0.63% | INR 512.95 | INR 512.95 | INR 506.35 | 927.91K |
| 2026-08-03 | INR 513.50 | +4.84% | INR 494.35 | INR 517.50 | INR 493.00 | 2.80M |
| 2026-07-31 | INR 489.80 | -0.68% | INR 494.70 | INR 495.70 | INR 489.00 | 901.73K |
| 2026-07-30 | INR 493.15 | -0.57% | INR 496.00 | INR 496.95 | INR 491.50 | 523.11K |
| 2026-07-29 | INR 496.00 | +2.07% | INR 486.95 | INR 498.40 | INR 486.95 | 844.86K |
| 2026-07-28 | INR 485.95 | -1.63% | INR 494.20 | INR 495.20 | INR 485.30 | 992.71K |
| 2026-07-27 | INR 494.00 | -0.21% | INR 498.00 | INR 499.80 | INR 493.10 | 517.30K |
| 2026-07-24 | INR 495.05 | +0.20% | INR 492.30 | INR 495.75 | INR 488.80 | 498.07K |
| 2026-07-23 | INR 494.05 | 0.00% | INR 493.95 | INR 495.50 | INR 488.55 | 784.43K |
| 2026-07-22 | INR 494.05 | -1.15% | INR 500.00 | INR 500.95 | INR 493.15 | 670.02K |
| 2026-07-21 | INR 499.80 | -0.98% | INR 503.00 | INR 504.10 | INR 498.15 | 738.04K |
| 2026-07-20 | INR 504.75 | -0.44% | INR 507.00 | INR 507.00 | INR 499.70 | 519.49K |
| 2026-07-17 | INR 507.00 | +1.42% | INR 499.90 | INR 509.00 | INR 496.80 | 1.67M |
| 2026-07-16 | INR 499.90 | -0.68% | INR 505.00 | INR 510.45 | INR 499.00 | 833.29K |
| 2026-07-15 | INR 503.30 | +1.28% | INR 497.50 | INR 504.75 | INR 496.90 | 975.08K |
| 2026-07-14 | INR 496.95 | -1.02% | INR 500.10 | INR 501.40 | INR 496.05 | 1.12M |
| 2026-07-13 | INR 502.05 | -0.24% | INR 500.85 | INR 504.80 | INR 496.90 | 843.56K |
| 2026-07-10 | INR 503.25 | +1.36% | INR 499.80 | INR 506.70 | INR 498.55 | 1.05M |
| 2026-07-09 | INR 496.50 | -0.40% | INR 498.50 | INR 500.95 | INR 496.00 | 650.53K |
| 2026-07-08 | INR 498.50 | -0.44% | INR 500.00 | INR 504.00 | INR 496.30 | 793.97K |
| 2026-07-07 | INR 500.70 | -1.62% | INR 509.00 | INR 510.60 | INR 500.00 | 1.29M |
| 2026-07-06 | INR 508.95 | -0.20% | INR 509.95 | INR 510.90 | INR 507.70 | 499.41K |
| 2026-07-03 | INR 509.95 | +0.74% | INR 507.00 | INR 513.90 | INR 506.95 | 595.78K |
| 2026-07-02 | INR 506.20 | +0.70% | INR 504.05 | INR 507.35 | INR 503.65 | 777.48K |
| 2026-07-01 | INR 502.70 | -0.04% | INR 502.90 | INR 506.85 | INR 502.00 | 553.17K |
| 2026-06-30 | INR 502.90 | -0.19% | INR 505.00 | INR 508.55 | INR 501.00 | 683.81K |
| 2026-06-29 | INR 503.85 | -1.99% | INR 514.05 | INR 514.10 | INR 501.60 | 1.25M |
| 2026-06-26 | INR 514.10 | 0.00% | INR 514.10 | INR 514.10 | INR 514.10 | 0 |
| 2026-06-25 | INR 514.10 | -0.22% | INR 516.70 | INR 518.00 | INR 513.10 | 622.65K |
| 2026-06-24 | INR 515.25 | -0.64% | INR 518.60 | INR 519.15 | INR 512.80 | 574.64K |
| 2026-06-23 | INR 518.55 | -0.61% | INR 523.00 | INR 524.00 | INR 511.10 | 985.51K |
| 2026-06-22 | INR 521.75 | +0.41% | INR 519.70 | INR 526.75 | INR 519.70 | 861.71K |
| 2026-06-19 | INR 519.60 | -0.84% | INR 523.90 | INR 523.90 | INR 518.55 | 756.29K |
| 2026-06-18 | INR 524.00 | +0.78% | INR 521.00 | INR 525.00 | INR 518.50 | 1.06M |
| 2026-06-17 | INR 519.95 | -0.56% | INR 525.00 | INR 525.00 | INR 519.10 | 915.02K |
| 2026-06-16 | INR 522.90 | +0.96% | INR 520.00 | INR 524.40 | INR 518.60 | 680.39K |
| 2026-06-15 | INR 517.95 | -0.65% | INR 529.50 | INR 529.85 | INR 517.00 | 1.35M |
| 2026-06-12 | INR 521.35 | +0.06% | INR 524.30 | INR 525.65 | INR 520.05 | 591.02K |
| 2026-06-11 | INR 521.05 | +1.70% | INR 510.00 | INR 531.70 | INR 507.40 | 1.85M |
| 2026-06-10 | INR 512.35 | -1.06% | INR 518.50 | INR 519.30 | INR 511.00 | 448.76K |
| 2026-06-09 | INR 517.85 | +0.34% | INR 517.00 | INR 520.00 | INR 515.50 | 323.77K |
| 2026-06-08 | INR 516.10 | -2.36% | INR 521.95 | INR 522.70 | INR 515.00 | 485.09K |
| 2026-06-05 | INR 528.60 | +0.21% | INR 530.50 | INR 535.00 | INR 525.00 | 712.87K |
| 2026-06-04 | INR 527.50 | +3.27% | INR 508.50 | INR 531.00 | INR 508.20 | 1.95M |
| 2026-06-03 | INR 510.80 | -1.18% | INR 516.00 | INR 519.55 | INR 510.00 | 802.28K |
| 2026-06-02 | INR 516.90 | +0.84% | INR 510.75 | INR 518.90 | INR 508.50 | 687.19K |
| 2026-06-01 | INR 512.60 | +0.54% | INR 512.10 | INR 518.95 | INR 509.60 | 894.93K |
| 2026-05-29 | INR 509.85 | -2.55% | INR 525.45 | INR 527.05 | INR 503.00 | 1.65M |