Ircon International Limited (BOM:541956)
India · Delayed Price · Currency is INR 121.15
-2.65 (-2.14%)
At close: Mar 27, 2026
BOM:541956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 123.35 | 125.25 | 120.05 | 121.15 | 121.15 | -2.14% | 327,261 |
| Mar 25, 2026 | 119.95 | 127.35 | 119.90 | 123.80 | 123.80 | 4.34% | 752,347 |
| Mar 24, 2026 | 118.90 | 119.85 | 115.65 | 118.65 | 118.65 | 2.91% | 593,193 |
| Mar 23, 2026 | 121.75 | 122.20 | 114.50 | 115.30 | 115.30 | -6.79% | 704,196 |
| Mar 20, 2026 | 125.15 | 127.45 | 123.20 | 123.70 | 123.70 | -0.32% | 134,596 |
| Mar 19, 2026 | 126.60 | 127.10 | 123.85 | 124.10 | 124.10 | -4.32% | 166,845 |
| Mar 18, 2026 | 126.55 | 131.20 | 126.55 | 129.70 | 129.70 | 2.53% | 258,197 |
| Mar 17, 2026 | 127.10 | 127.50 | 124.20 | 126.50 | 126.50 | 0.48% | 320,376 |
| Mar 16, 2026 | 130.35 | 130.40 | 123.80 | 125.90 | 125.90 | -3.30% | 341,364 |
| Mar 13, 2026 | 133.85 | 136.20 | 129.80 | 130.20 | 130.20 | -4.62% | 228,173 |
| Mar 12, 2026 | 137.00 | 138.25 | 133.05 | 136.50 | 136.50 | -0.55% | 394,544 |
| Mar 11, 2026 | 141.15 | 142.80 | 136.20 | 137.25 | 137.25 | -2.03% | 155,551 |
| Mar 10, 2026 | 141.80 | 141.80 | 136.95 | 140.10 | 140.10 | 0.72% | 339,006 |
| Mar 9, 2026 | 142.90 | 143.05 | 136.75 | 139.10 | 139.10 | -5.34% | 731,526 |
| Mar 6, 2026 | 132.25 | 150.15 | 132.20 | 146.95 | 146.95 | 9.75% | 2,443,620 |
| Mar 5, 2026 | 131.55 | 134.45 | 130.60 | 133.90 | 133.90 | 2.49% | 300,945 |
| Mar 4, 2026 | 135.05 | 135.50 | 130.05 | 130.65 | 130.65 | -4.22% | 527,990 |
| Mar 2, 2026 | 131.70 | 140.65 | 131.70 | 136.40 | 136.40 | -4.98% | 279,766 |
| Feb 27, 2026 | 143.15 | 144.75 | 142.95 | 143.55 | 143.55 | -1.07% | 103,537 |
| Feb 26, 2026 | 146.65 | 148.60 | 144.65 | 145.10 | 145.10 | -1.16% | 225,738 |
| Feb 25, 2026 | 148.25 | 149.50 | 146.15 | 146.80 | 146.80 | -0.84% | 189,789 |
| Feb 24, 2026 | 149.05 | 149.50 | 147.10 | 148.05 | 148.05 | -1.04% | 207,608 |
| Feb 23, 2026 | 150.40 | 151.50 | 148.80 | 149.60 | 149.60 | -0.13% | 88,012 |
| Feb 20, 2026 | 149.40 | 151.05 | 147.75 | 149.80 | 149.80 | 0.27% | 158,905 |
| Feb 19, 2026 | 152.30 | 153.40 | 148.60 | 149.40 | 149.40 | -1.68% | 152,033 |
| Feb 18, 2026 | 152.05 | 153.90 | 151.55 | 151.95 | 151.95 | -0.07% | 40,377 |
| Feb 17, 2026 | 151.65 | 154.20 | 151.55 | 152.05 | 152.05 | -0.62% | 87,451 |
| Feb 16, 2026 | 152.65 | 153.90 | 151.05 | 153.00 | 151.80 | 0.03% | 173,204 |
| Feb 13, 2026 | 154.45 | 154.45 | 151.35 | 152.95 | 151.75 | -0.97% | 97,793 |
| Feb 12, 2026 | 156.55 | 157.25 | 153.75 | 154.45 | 153.24 | -1.22% | 217,849 |
| Feb 11, 2026 | 161.30 | 161.30 | 155.60 | 156.35 | 155.12 | -2.13% | 309,154 |
| Feb 10, 2026 | 157.45 | 164.55 | 157.45 | 159.75 | 158.50 | 2.08% | 603,526 |
| Feb 9, 2026 | 153.85 | 157.40 | 153.80 | 156.50 | 155.27 | 2.12% | 369,952 |
| Feb 6, 2026 | 153.70 | 153.85 | 151.00 | 153.25 | 152.05 | -0.78% | 242,308 |
| Feb 5, 2026 | 157.20 | 157.80 | 153.70 | 154.45 | 153.24 | -1.91% | 184,852 |
| Feb 4, 2026 | 155.00 | 158.50 | 153.40 | 157.45 | 156.22 | 1.81% | 216,325 |
| Feb 3, 2026 | 158.50 | 162.35 | 154.10 | 154.65 | 153.44 | -0.19% | 507,872 |
| Feb 2, 2026 | 154.35 | 156.20 | 148.40 | 154.95 | 153.73 | 0.88% | 293,433 |
| Feb 1, 2026 | 166.95 | 168.55 | 152.20 | 153.60 | 152.40 | -6.28% | 629,900 |
| Jan 30, 2026 | 160.35 | 165.60 | 158.40 | 163.90 | 162.61 | 1.17% | 264,758 |
| Jan 29, 2026 | 164.65 | 167.15 | 160.20 | 162.00 | 160.73 | -1.13% | 541,723 |
| Jan 28, 2026 | 157.00 | 165.00 | 156.40 | 163.85 | 162.56 | 5.57% | 564,008 |
| Jan 27, 2026 | 152.00 | 156.90 | 150.15 | 155.20 | 153.98 | 1.44% | 639,855 |
| Jan 23, 2026 | 158.90 | 159.35 | 152.15 | 153.00 | 151.80 | -3.01% | 223,018 |
| Jan 22, 2026 | 155.20 | 158.80 | 154.20 | 157.75 | 156.51 | 2.94% | 434,566 |
| Jan 21, 2026 | 154.80 | 156.15 | 151.50 | 153.25 | 152.05 | -1.61% | 747,116 |
| Jan 20, 2026 | 160.60 | 161.20 | 154.80 | 155.75 | 154.53 | -3.14% | 644,082 |
| Jan 19, 2026 | 161.75 | 163.70 | 160.35 | 160.80 | 159.54 | -1.05% | 425,833 |
| Jan 16, 2026 | 165.70 | 166.10 | 162.10 | 162.50 | 161.23 | -1.49% | 187,818 |
| Jan 14, 2026 | 160.55 | 167.80 | 160.55 | 164.95 | 163.66 | 1.66% | 619,175 |