Ircon International Limited (BOM:541956)
India · Delayed Price · Currency is INR 171.65
-0.94 (-0.55%)
At close: Sep 10, 2025
Ircon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 169.75 | 174.20 | 169.75 | 172.35 | 172.35 | 1.74% | 280,908 |
| Sep 11, 2025 | 173.00 | 173.05 | 168.75 | 169.40 | 169.40 | -1.88% | 133,943 |
| Sep 10, 2025 | 174.25 | 176.45 | 172.20 | 172.65 | 171.65 | -0.55% | 290,087 |
| Sep 9, 2025 | 172.85 | 176.30 | 171.20 | 173.60 | 172.59 | 1.05% | 382,452 |
| Sep 8, 2025 | 169.55 | 172.80 | 169.35 | 171.80 | 170.81 | 1.63% | 249,907 |
| Sep 5, 2025 | 166.80 | 169.50 | 166.35 | 169.05 | 168.07 | 1.29% | 264,482 |
| Sep 4, 2025 | 173.80 | 173.80 | 166.15 | 166.90 | 165.93 | -2.99% | 120,898 |
| Sep 3, 2025 | 175.05 | 175.80 | 171.55 | 172.05 | 171.05 | -1.83% | 156,570 |
| Sep 2, 2025 | 166.95 | 179.55 | 165.15 | 175.25 | 174.24 | 5.26% | 872,562 |
| Sep 1, 2025 | 161.85 | 167.20 | 160.50 | 166.50 | 165.54 | 3.84% | 348,147 |
| Aug 29, 2025 | 161.10 | 162.50 | 160.10 | 160.35 | 159.42 | -0.47% | 86,036 |
| Aug 28, 2025 | 164.25 | 165.00 | 160.40 | 161.10 | 160.17 | -2.72% | 288,277 |
| Aug 26, 2025 | 168.90 | 169.30 | 164.50 | 165.60 | 164.64 | -2.19% | 256,722 |
| Aug 25, 2025 | 172.50 | 172.70 | 169.00 | 169.30 | 168.32 | -1.08% | 73,624 |
| Aug 22, 2025 | 171.50 | 174.05 | 168.65 | 171.15 | 170.16 | 0.62% | 140,415 |
| Aug 21, 2025 | 171.95 | 175.10 | 169.50 | 170.10 | 169.12 | -0.93% | 297,842 |
| Aug 20, 2025 | 173.00 | 173.00 | 169.30 | 171.70 | 170.71 | -0.29% | 241,059 |
| Aug 19, 2025 | 167.70 | 173.10 | 166.80 | 172.20 | 171.20 | 2.96% | 508,087 |
| Aug 18, 2025 | 167.20 | 169.00 | 166.30 | 167.25 | 166.28 | 1.12% | 254,380 |
| Aug 14, 2025 | 167.95 | 169.90 | 164.85 | 165.40 | 164.44 | -1.28% | 103,964 |
| Aug 13, 2025 | 168.00 | 169.80 | 166.55 | 167.55 | 166.58 | 0.30% | 132,468 |
| Aug 12, 2025 | 168.00 | 169.15 | 166.60 | 167.05 | 166.08 | -0.92% | 245,397 |
| Aug 11, 2025 | 164.10 | 169.60 | 162.90 | 168.60 | 167.62 | 2.27% | 328,362 |
| Aug 8, 2025 | 167.70 | 169.00 | 164.00 | 164.85 | 163.90 | -1.70% | 164,587 |
| Aug 7, 2025 | 164.05 | 168.60 | 164.00 | 167.70 | 166.73 | -2.39% | 754,623 |
| Aug 6, 2025 | 176.00 | 176.60 | 171.20 | 171.80 | 170.81 | -1.88% | 109,512 |
| Aug 5, 2025 | 178.05 | 180.25 | 174.50 | 175.10 | 174.09 | -1.68% | 264,959 |
| Aug 4, 2025 | 175.05 | 178.65 | 173.55 | 178.10 | 177.07 | 2.09% | 266,023 |
| Aug 1, 2025 | 176.65 | 178.50 | 174.10 | 174.45 | 173.44 | -1.52% | 91,304 |
| Jul 31, 2025 | 175.60 | 179.50 | 175.05 | 177.15 | 176.12 | -1.34% | 308,329 |
| Jul 30, 2025 | 181.95 | 182.60 | 179.10 | 179.55 | 178.51 | -0.83% | 214,773 |
| Jul 29, 2025 | 175.60 | 182.50 | 174.15 | 181.05 | 180.00 | 2.81% | 227,817 |
| Jul 28, 2025 | 180.25 | 182.20 | 175.25 | 176.10 | 175.08 | -2.89% | 379,821 |
| Jul 25, 2025 | 186.35 | 186.35 | 180.35 | 181.35 | 180.30 | -2.81% | 171,664 |
| Jul 24, 2025 | 188.45 | 188.95 | 186.05 | 186.60 | 185.52 | -0.59% | 273,631 |
| Jul 23, 2025 | 188.40 | 188.90 | 186.00 | 187.70 | 186.61 | -0.16% | 178,001 |
| Jul 22, 2025 | 191.05 | 191.55 | 187.50 | 188.00 | 186.91 | -1.42% | 161,693 |
| Jul 21, 2025 | 192.10 | 195.00 | 190.00 | 190.70 | 189.60 | 2.01% | 1,253,962 |
| Jul 18, 2025 | 190.15 | 190.50 | 186.25 | 186.95 | 185.87 | -1.45% | 97,922 |
| Jul 17, 2025 | 191.50 | 192.15 | 189.35 | 189.70 | 188.60 | -0.97% | 245,491 |
| Jul 16, 2025 | 192.50 | 194.00 | 190.20 | 191.55 | 190.44 | -0.31% | 154,013 |
| Jul 15, 2025 | 191.80 | 195.00 | 191.15 | 192.15 | 191.04 | 0.55% | 309,772 |
| Jul 14, 2025 | 191.70 | 192.25 | 189.90 | 191.10 | 189.99 | -0.03% | 151,230 |
| Jul 11, 2025 | 193.00 | 193.95 | 190.70 | 191.15 | 190.04 | -1.27% | 171,517 |
| Jul 10, 2025 | 194.15 | 197.75 | 192.75 | 193.60 | 192.48 | -0.26% | 79,157 |
| Jul 9, 2025 | 195.00 | 198.00 | 193.90 | 194.10 | 192.98 | -0.33% | 131,613 |
| Jul 8, 2025 | 196.20 | 197.05 | 192.70 | 194.75 | 193.62 | -0.61% | 125,548 |
| Jul 7, 2025 | 197.05 | 200.00 | 195.10 | 195.95 | 194.82 | -1.75% | 111,495 |
| Jul 4, 2025 | 199.40 | 200.70 | 197.30 | 199.45 | 198.30 | 0.13% | 266,461 |
| Jul 3, 2025 | 201.50 | 202.35 | 198.15 | 199.20 | 198.05 | -0.97% | 167,882 |