Ircon International Limited (BOM:541956)
India · Delayed Price · Currency is INR 146.95
+13.05 (9.75%)
At close: Mar 6, 2026
Ircon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 165.20 | 166.40 | 160.40 | 162.25 | 160.98 | -0.92% | 149,367 |
| Jan 12, 2026 | 163.45 | 164.85 | 159.05 | 163.75 | 162.47 | -0.12% | 699,794 |
| Jan 9, 2026 | 169.15 | 169.95 | 162.40 | 163.95 | 162.66 | -3.62% | 750,877 |
| Jan 8, 2026 | 177.40 | 178.60 | 169.00 | 170.10 | 168.77 | -4.09% | 310,965 |
| Jan 7, 2026 | 177.20 | 179.40 | 175.80 | 177.35 | 175.96 | 0.03% | 384,464 |
| Jan 6, 2026 | 177.20 | 181.30 | 175.75 | 177.30 | 175.91 | 0.17% | 214,677 |
| Jan 5, 2026 | 178.85 | 180.50 | 176.30 | 177.00 | 175.61 | -0.98% | 208,241 |
| Jan 2, 2026 | 178.80 | 182.40 | 177.10 | 178.75 | 177.35 | 0.45% | 471,149 |
| Jan 1, 2026 | 177.55 | 179.80 | 175.55 | 177.95 | 176.55 | 0.20% | 252,755 |
| Dec 31, 2025 | 171.60 | 180.45 | 171.50 | 177.60 | 176.21 | 3.47% | 1,112,910 |
| Dec 30, 2025 | 172.50 | 177.65 | 170.30 | 171.65 | 170.30 | -0.67% | 629,158 |
| Dec 29, 2025 | 178.90 | 182.10 | 172.35 | 172.80 | 171.44 | -3.38% | 894,451 |
| Dec 26, 2025 | 170.50 | 186.40 | 169.00 | 178.85 | 177.45 | 4.87% | 2,731,868 |
| Dec 24, 2025 | 170.95 | 174.15 | 168.15 | 170.55 | 169.21 | 0.65% | 943,873 |