Skip to main content
logo
Ircon International Limited (BOM:541956)
India flag India · Delayed Price · Currency is INR
124.75
-1.80 (-1.42%)
At close: Aug 21, 2026

BOM:541956 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026125.75127.00124.50124.75124.75-1.42%132,592
Aug 20, 2026122.85128.00122.85126.55126.553.22%183,651
Aug 19, 2026122.85126.00122.20122.60122.60-0.85%135,547
Aug 18, 2026124.30124.65123.20123.65123.65-0.64%49,043
Aug 17, 2026124.45125.00123.05124.45124.45-0.32%157,094
Aug 14, 2026125.95126.35124.60124.85124.85-0.79%69,922
Aug 13, 2026124.05126.25121.95125.85125.85-0.24%186,110
Aug 12, 2026128.00129.30125.80126.15126.15-1.52%70,316
Aug 11, 2026131.60131.60127.75128.10128.10-1.46%69,928
Aug 10, 2026131.50131.50129.15130.00130.00-0.91%55,321
Aug 7, 2026131.05133.00131.05131.20131.20-0.91%125,296
Aug 6, 2026132.75132.95130.50132.40132.400.80%113,378
Aug 5, 2026132.25133.70131.00131.35131.35-0.42%86,131
Aug 4, 2026131.70132.90129.85131.90131.90-229,641
Aug 3, 2026126.05132.50126.05131.90131.904.68%428,016
Jul 31, 2026125.50126.45125.40126.00126.000.28%107,764
Jul 30, 2026126.50126.50125.10125.65125.65-0.87%105,224
Jul 29, 2026124.60128.25124.60126.75126.751.77%259,976
Jul 28, 2026125.90126.35124.35124.55124.55-1.50%72,189
Jul 27, 2026125.85128.05125.85126.45126.450.28%119,643
Jul 24, 2026124.35126.65123.45126.10126.100.48%147,056
Jul 23, 2026127.10127.90125.30125.50125.50-1.34%146,241
Jul 22, 2026128.35128.75127.00127.20127.20-1.47%124,713
Jul 21, 2026129.60130.15128.75129.10129.10-0.31%49,027
Jul 20, 2026128.70130.40128.20129.50129.500.15%67,397
Jul 17, 2026129.55130.00128.80129.30129.30-0.84%75,704
Jul 16, 2026130.70131.65129.80130.40130.40-0.04%111,637
Jul 15, 2026129.25134.55129.25130.45130.450.66%193,643
Jul 14, 2026130.85131.00129.05129.60129.60-1.67%132,345
Jul 13, 2026130.00132.20128.70131.80131.800.38%76,379
Jul 10, 2026129.65133.25129.65131.30131.301.51%213,858
Jul 9, 2026128.10131.00128.10129.35129.350.23%138,116
Jul 8, 2026132.80132.80128.50129.05129.05-3.04%122,452
Jul 7, 2026133.95134.60132.20133.10133.10-0.97%160,933
Jul 6, 2026133.95135.85132.75134.40134.400.19%193,908
Jul 3, 2026134.95135.75133.55134.15134.15-0.30%129,112
Jul 2, 2026135.95136.45134.10134.55134.55-0.81%173,380
Jul 1, 2026131.15137.40131.15135.65135.653.47%560,445
Jun 30, 2026131.40132.30130.50131.10131.10-0.27%190,765
Jun 29, 2026133.65133.65130.60131.45131.45-1.65%109,892
Jun 25, 2026136.35136.85132.95133.65133.65-1.58%225,103
Jun 24, 2026137.10137.10134.00135.80135.80-0.44%157,980
Jun 23, 2026140.10140.10135.30136.40136.40-1.94%119,341
Jun 22, 2026137.60140.40137.60139.10139.101.38%221,919
Jun 19, 2026138.65139.20136.70137.20137.20-1.33%191,049
Jun 18, 2026141.95142.90138.65139.05139.05-1.17%137,025
Jun 17, 2026139.65142.25138.90140.70140.701.33%311,133
Jun 16, 2026137.85140.40137.30138.85138.850.58%277,262
Jun 15, 2026139.15140.50137.10138.05138.052.03%259,278
Jun 12, 2026132.10135.95131.80135.30135.303.84%269,573