Ircon International Limited (BOM:541956)
India · Delayed Price · Currency is INR 167.05
-1.55 (-0.92%)
At close: Aug 12, 2025
Ircon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 164.10 | 169.60 | 162.90 | 168.60 | 168.60 | 2.27% | 328,362 |
| Aug 8, 2025 | 167.70 | 169.00 | 164.00 | 164.85 | 164.85 | -1.70% | 164,587 |
| Aug 7, 2025 | 164.05 | 168.60 | 164.00 | 167.70 | 167.70 | -2.39% | 754,623 |
| Aug 6, 2025 | 176.00 | 176.60 | 171.20 | 171.80 | 171.80 | -1.88% | 109,512 |
| Aug 5, 2025 | 178.05 | 180.25 | 174.50 | 175.10 | 175.10 | -1.68% | 264,959 |
| Aug 4, 2025 | 175.05 | 178.65 | 173.55 | 178.10 | 178.10 | 2.09% | 266,023 |
| Aug 1, 2025 | 176.65 | 178.50 | 174.10 | 174.45 | 174.45 | -1.52% | 91,304 |
| Jul 31, 2025 | 175.60 | 179.50 | 175.05 | 177.15 | 177.15 | -1.34% | 308,329 |
| Jul 30, 2025 | 181.95 | 182.60 | 179.10 | 179.55 | 179.55 | -0.83% | 214,773 |
| Jul 29, 2025 | 175.60 | 182.50 | 174.15 | 181.05 | 181.05 | 2.81% | 227,817 |
| Jul 28, 2025 | 180.25 | 182.20 | 175.25 | 176.10 | 176.10 | -2.89% | 379,821 |
| Jul 25, 2025 | 186.35 | 186.35 | 180.35 | 181.35 | 181.35 | -2.81% | 171,664 |
| Jul 24, 2025 | 188.45 | 188.95 | 186.05 | 186.60 | 186.60 | -0.59% | 273,631 |
| Jul 23, 2025 | 188.40 | 188.90 | 186.00 | 187.70 | 187.70 | -0.16% | 178,001 |
| Jul 22, 2025 | 191.05 | 191.55 | 187.50 | 188.00 | 188.00 | -1.42% | 161,693 |
| Jul 21, 2025 | 192.10 | 195.00 | 190.00 | 190.70 | 190.70 | 2.01% | 1,253,962 |
| Jul 18, 2025 | 190.15 | 190.50 | 186.25 | 186.95 | 186.95 | -1.45% | 97,922 |
| Jul 17, 2025 | 191.50 | 192.15 | 189.35 | 189.70 | 189.70 | -0.97% | 245,491 |
| Jul 16, 2025 | 192.50 | 194.00 | 190.20 | 191.55 | 191.55 | -0.31% | 154,013 |
| Jul 15, 2025 | 191.80 | 195.00 | 191.15 | 192.15 | 192.15 | 0.55% | 309,772 |
| Jul 14, 2025 | 191.70 | 192.25 | 189.90 | 191.10 | 191.10 | -0.03% | 151,230 |
| Jul 11, 2025 | 193.00 | 193.95 | 190.70 | 191.15 | 191.15 | -1.27% | 171,517 |
| Jul 10, 2025 | 194.15 | 197.75 | 192.75 | 193.60 | 193.60 | -0.26% | 79,157 |
| Jul 9, 2025 | 195.00 | 198.00 | 193.90 | 194.10 | 194.10 | -0.33% | 131,613 |
| Jul 8, 2025 | 196.20 | 197.05 | 192.70 | 194.75 | 194.75 | -0.61% | 125,548 |
| Jul 7, 2025 | 197.05 | 200.00 | 195.10 | 195.95 | 195.95 | -1.75% | 111,495 |
| Jul 4, 2025 | 199.40 | 200.70 | 197.30 | 199.45 | 199.45 | 0.13% | 266,461 |
| Jul 3, 2025 | 201.50 | 202.35 | 198.15 | 199.20 | 199.20 | -0.97% | 167,882 |
| Jul 2, 2025 | 203.90 | 205.10 | 200.30 | 201.15 | 201.15 | -1.23% | 340,919 |
| Jul 1, 2025 | 204.00 | 205.60 | 201.25 | 203.65 | 203.65 | 0.37% | 132,006 |
| Jun 30, 2025 | 205.20 | 207.50 | 202.25 | 202.90 | 202.90 | -0.69% | 188,936 |
| Jun 27, 2025 | 203.65 | 207.60 | 202.70 | 204.30 | 204.30 | 0.57% | 441,002 |
| Jun 26, 2025 | 204.55 | 207.10 | 201.55 | 203.15 | 203.15 | -0.05% | 254,381 |
| Jun 25, 2025 | 202.75 | 205.20 | 201.00 | 203.25 | 203.25 | 1.22% | 233,877 |
| Jun 24, 2025 | 198.65 | 205.60 | 198.65 | 200.80 | 200.80 | 2.27% | 942,772 |
| Jun 23, 2025 | 195.25 | 198.00 | 194.35 | 196.35 | 196.35 | -0.56% | 571,682 |
| Jun 20, 2025 | 190.00 | 199.60 | 189.45 | 197.45 | 197.45 | 3.35% | 501,514 |
| Jun 19, 2025 | 197.20 | 199.20 | 189.25 | 191.05 | 191.05 | -3.19% | 271,779 |
| Jun 18, 2025 | 198.80 | 203.30 | 196.45 | 197.35 | 197.35 | -1.20% | 450,435 |
| Jun 17, 2025 | 204.95 | 208.20 | 198.85 | 199.75 | 199.75 | -2.54% | 225,254 |
| Jun 16, 2025 | 202.00 | 205.95 | 195.50 | 204.95 | 204.95 | 1.26% | 854,587 |
| Jun 13, 2025 | 198.00 | 206.60 | 198.00 | 202.40 | 202.40 | -1.91% | 378,714 |
| Jun 12, 2025 | 216.50 | 219.65 | 204.35 | 206.35 | 206.35 | -4.33% | 418,772 |
| Jun 11, 2025 | 217.05 | 220.45 | 213.10 | 215.70 | 215.70 | 0.02% | 554,773 |
| Jun 10, 2025 | 219.65 | 222.50 | 214.95 | 215.65 | 215.65 | -1.19% | 871,407 |
| Jun 9, 2025 | 220.25 | 224.70 | 216.65 | 218.25 | 218.25 | -0.11% | 770,500 |
| Jun 6, 2025 | 218.00 | 221.40 | 212.25 | 218.50 | 218.50 | 0.18% | 804,481 |
| Jun 5, 2025 | 222.05 | 225.70 | 216.70 | 218.10 | 218.10 | -1.00% | 2,202,781 |
| Jun 4, 2025 | 194.20 | 223.60 | 190.50 | 220.30 | 220.30 | 13.53% | 11,134,700 |
| Jun 3, 2025 | 196.75 | 197.50 | 191.70 | 194.05 | 194.05 | -0.41% | 217,351 |