Ircon International Limited (BOM:541956)
India · Delayed Price · Currency is INR 151.50
-2.65 (-1.72%)
At close: Dec 5, 2025
Ircon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 154.00 | 154.15 | 151.00 | 151.50 | 151.50 | -1.72% | 193,596 |
| Dec 4, 2025 | 154.75 | 155.50 | 153.70 | 154.15 | 154.15 | -0.68% | 182,188 |
| Dec 3, 2025 | 157.00 | 158.20 | 154.30 | 155.20 | 155.20 | -1.71% | 182,839 |
| Dec 2, 2025 | 159.00 | 159.50 | 157.25 | 157.90 | 157.90 | -1.00% | 174,581 |
| Dec 1, 2025 | 161.35 | 162.20 | 159.00 | 159.50 | 159.50 | -0.90% | 160,859 |
| Nov 28, 2025 | 162.80 | 162.80 | 160.00 | 160.95 | 160.95 | -0.92% | 52,233 |
| Nov 27, 2025 | 162.70 | 166.40 | 161.85 | 162.45 | 162.45 | 0.49% | 122,748 |
| Nov 26, 2025 | 160.30 | 162.60 | 160.30 | 161.65 | 161.65 | 0.47% | 203,617 |
| Nov 25, 2025 | 160.25 | 162.50 | 158.60 | 160.90 | 160.90 | 0.41% | 189,994 |
| Nov 24, 2025 | 162.50 | 162.75 | 158.80 | 160.25 | 160.25 | -1.38% | 271,098 |
| Nov 21, 2025 | 164.40 | 165.10 | 162.05 | 162.50 | 162.50 | -1.63% | 54,467 |
| Nov 20, 2025 | 166.20 | 168.00 | 164.80 | 165.20 | 165.20 | -0.60% | 86,155 |
| Nov 19, 2025 | 169.00 | 169.00 | 165.45 | 166.20 | 166.20 | -0.78% | 90,770 |
| Nov 18, 2025 | 169.15 | 169.60 | 166.00 | 167.50 | 167.50 | -0.53% | 98,774 |
| Nov 17, 2025 | 163.25 | 172.30 | 163.10 | 168.40 | 168.40 | 3.12% | 796,234 |
| Nov 14, 2025 | 161.00 | 167.70 | 161.00 | 163.30 | 163.30 | 1.37% | 133,050 |
| Nov 13, 2025 | 160.60 | 164.00 | 160.60 | 161.10 | 161.10 | -3.13% | 191,505 |
| Nov 12, 2025 | 165.85 | 167.85 | 164.00 | 166.30 | 166.30 | 1.12% | 185,170 |
| Nov 11, 2025 | 162.55 | 165.10 | 162.10 | 164.45 | 164.45 | 0.92% | 205,828 |
| Nov 10, 2025 | 164.50 | 164.80 | 162.60 | 162.95 | 162.95 | -0.46% | 191,759 |
| Nov 7, 2025 | 163.10 | 164.05 | 159.75 | 163.70 | 163.70 | 0.09% | 271,319 |
| Nov 6, 2025 | 168.65 | 168.65 | 162.35 | 163.55 | 163.55 | -2.71% | 124,192 |
| Nov 4, 2025 | 169.45 | 169.55 | 167.50 | 168.10 | 168.10 | -0.71% | 76,174 |
| Nov 3, 2025 | 169.30 | 171.70 | 168.90 | 169.30 | 169.30 | -0.18% | 83,429 |
| Oct 31, 2025 | 172.00 | 172.30 | 169.15 | 169.60 | 169.60 | -1.34% | 46,576 |
| Oct 30, 2025 | 171.10 | 175.05 | 171.10 | 171.90 | 171.90 | -0.15% | 97,417 |
| Oct 29, 2025 | 169.00 | 172.80 | 168.70 | 172.15 | 172.15 | 2.14% | 131,617 |
| Oct 28, 2025 | 170.50 | 172.25 | 167.15 | 168.55 | 168.55 | -0.97% | 95,259 |
| Oct 27, 2025 | 171.35 | 172.40 | 170.00 | 170.20 | 170.20 | 0.27% | 110,315 |
| Oct 24, 2025 | 169.70 | 171.45 | 169.25 | 169.75 | 169.75 | 0.18% | 178,427 |
| Oct 23, 2025 | 171.95 | 172.20 | 169.05 | 169.45 | 169.45 | -0.62% | 84,639 |
| Oct 21, 2025 | 171.00 | 171.55 | 170.10 | 170.50 | 170.50 | 0.21% | 42,021 |
| Oct 20, 2025 | 171.90 | 171.90 | 167.25 | 170.15 | 170.15 | 0.65% | 344,951 |
| Oct 17, 2025 | 174.80 | 174.80 | 168.10 | 169.05 | 169.05 | -2.31% | 137,547 |
| Oct 16, 2025 | 174.80 | 175.30 | 172.65 | 173.05 | 173.05 | -0.26% | 64,880 |
| Oct 15, 2025 | 172.20 | 175.10 | 172.00 | 173.50 | 173.50 | 0.96% | 89,925 |
| Oct 14, 2025 | 173.70 | 174.70 | 171.20 | 171.85 | 171.85 | -1.18% | 80,822 |
| Oct 13, 2025 | 175.80 | 175.85 | 173.15 | 173.90 | 173.90 | -1.56% | 231,618 |
| Oct 10, 2025 | 178.15 | 179.05 | 176.25 | 176.65 | 176.65 | -0.53% | 104,172 |
| Oct 9, 2025 | 180.45 | 180.45 | 176.45 | 177.60 | 177.60 | -0.81% | 123,915 |
| Oct 8, 2025 | 183.95 | 183.95 | 178.00 | 179.05 | 179.05 | -1.97% | 348,307 |
| Oct 7, 2025 | 172.05 | 184.50 | 172.05 | 182.65 | 182.65 | 5.91% | 335,904 |
| Oct 6, 2025 | 174.80 | 175.10 | 172.20 | 172.45 | 172.45 | -1.17% | 57,591 |
| Oct 3, 2025 | 173.75 | 175.30 | 172.20 | 174.50 | 174.50 | 0.43% | 270,772 |
| Oct 1, 2025 | 171.40 | 174.30 | 171.40 | 173.75 | 173.75 | 1.58% | 225,562 |
| Sep 30, 2025 | 170.00 | 172.00 | 169.60 | 171.05 | 171.05 | 0.91% | 257,699 |
| Sep 29, 2025 | 170.20 | 173.70 | 168.55 | 169.50 | 169.50 | -0.12% | 126,028 |
| Sep 26, 2025 | 173.00 | 173.20 | 168.30 | 169.70 | 169.70 | -1.91% | 184,186 |
| Sep 25, 2025 | 174.10 | 177.95 | 172.60 | 173.00 | 173.00 | -1.17% | 260,102 |
| Sep 24, 2025 | 179.40 | 179.45 | 174.35 | 175.05 | 175.05 | -2.34% | 132,952 |