Ircon International Limited (BOM:541956)
India · Delayed Price · Currency is INR 157.75
+4.50 (2.94%)
At close: Jan 22, 2026
Ircon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 155.20 | 158.80 | 154.20 | 157.75 | 157.75 | 2.94% | 434,566 |
| Jan 21, 2026 | 154.80 | 156.15 | 151.50 | 153.25 | 153.25 | -1.61% | 747,116 |
| Jan 20, 2026 | 160.60 | 161.20 | 154.80 | 155.75 | 155.75 | -3.14% | 644,082 |
| Jan 19, 2026 | 161.75 | 163.70 | 160.35 | 160.80 | 160.80 | -1.05% | 425,833 |
| Jan 16, 2026 | 165.70 | 166.10 | 162.10 | 162.50 | 162.50 | -1.49% | 187,818 |
| Jan 14, 2026 | 160.55 | 167.80 | 160.55 | 164.95 | 164.95 | 1.66% | 619,175 |
| Jan 13, 2026 | 165.20 | 166.40 | 160.40 | 162.25 | 162.25 | -0.92% | 149,367 |
| Jan 12, 2026 | 163.45 | 164.85 | 159.05 | 163.75 | 163.75 | -0.12% | 699,794 |
| Jan 9, 2026 | 169.15 | 169.95 | 162.40 | 163.95 | 163.95 | -3.62% | 750,877 |
| Jan 8, 2026 | 177.40 | 178.60 | 169.00 | 170.10 | 170.10 | -4.09% | 310,965 |
| Jan 7, 2026 | 177.20 | 179.40 | 175.80 | 177.35 | 177.35 | 0.03% | 384,464 |
| Jan 6, 2026 | 177.20 | 181.30 | 175.75 | 177.30 | 177.30 | 0.17% | 214,677 |
| Jan 5, 2026 | 178.85 | 180.50 | 176.30 | 177.00 | 177.00 | -0.98% | 208,241 |
| Jan 2, 2026 | 178.80 | 182.40 | 177.10 | 178.75 | 178.75 | 0.45% | 471,149 |
| Jan 1, 2026 | 177.55 | 179.80 | 175.55 | 177.95 | 177.95 | 0.20% | 252,755 |
| Dec 31, 2025 | 171.60 | 180.45 | 171.50 | 177.60 | 177.60 | 3.47% | 1,112,910 |
| Dec 30, 2025 | 172.50 | 177.65 | 170.30 | 171.65 | 171.65 | -0.67% | 629,158 |
| Dec 29, 2025 | 178.90 | 182.10 | 172.35 | 172.80 | 172.80 | -3.38% | 894,451 |
| Dec 26, 2025 | 170.50 | 186.40 | 169.00 | 178.85 | 178.85 | 4.87% | 2,731,868 |
| Dec 24, 2025 | 170.95 | 174.15 | 168.15 | 170.55 | 170.55 | 0.65% | 943,873 |
| Dec 23, 2025 | 157.55 | 177.30 | 156.45 | 169.45 | 169.45 | 8.00% | 3,802,143 |
| Dec 22, 2025 | 153.35 | 158.30 | 153.35 | 156.90 | 156.90 | 2.52% | 534,345 |
| Dec 19, 2025 | 150.00 | 153.45 | 149.95 | 153.05 | 153.05 | 2.07% | 83,013 |
| Dec 18, 2025 | 151.00 | 151.00 | 148.10 | 149.95 | 149.95 | -1.02% | 166,998 |
| Dec 17, 2025 | 153.45 | 154.50 | 151.00 | 151.50 | 151.50 | -1.24% | 109,227 |
| Dec 16, 2025 | 156.00 | 156.25 | 152.50 | 153.40 | 153.40 | -2.32% | 141,037 |
| Dec 15, 2025 | 156.40 | 157.50 | 154.50 | 157.05 | 157.05 | -0.10% | 148,429 |
| Dec 12, 2025 | 157.50 | 157.90 | 155.00 | 157.20 | 157.20 | -0.32% | 119,868 |
| Dec 11, 2025 | 150.40 | 159.40 | 148.65 | 157.70 | 157.70 | 5.34% | 777,364 |
| Dec 10, 2025 | 151.70 | 155.00 | 149.15 | 149.70 | 149.70 | -1.29% | 154,195 |
| Dec 9, 2025 | 146.65 | 152.90 | 143.50 | 151.65 | 151.65 | 3.30% | 199,371 |
| Dec 8, 2025 | 151.30 | 151.60 | 145.90 | 146.80 | 146.80 | -3.10% | 119,259 |
| 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 |