Ircon International Limited (BOM:541956)
India · Delayed Price · Currency is INR 131.80
+0.50 (0.38%)
At close: Jul 13, 2026
BOM:541956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 130.00 | 132.20 | 128.70 | 131.80 | 131.80 | 0.38% | 76,379 |
| Jul 10, 2026 | 129.65 | 133.25 | 129.65 | 131.30 | 131.30 | 1.51% | 213,858 |
| Jul 9, 2026 | 128.10 | 131.00 | 128.10 | 129.35 | 129.35 | 0.23% | 138,116 |
| Jul 8, 2026 | 132.80 | 132.80 | 128.50 | 129.05 | 129.05 | -3.04% | 122,452 |
| Jul 7, 2026 | 133.95 | 134.60 | 132.20 | 133.10 | 133.10 | -0.97% | 160,933 |
| Jul 6, 2026 | 133.95 | 135.85 | 132.75 | 134.40 | 134.40 | 0.19% | 193,908 |
| Jul 3, 2026 | 134.95 | 135.75 | 133.55 | 134.15 | 134.15 | -0.30% | 129,112 |
| Jul 2, 2026 | 135.95 | 136.45 | 134.10 | 134.55 | 134.55 | -0.81% | 173,380 |
| Jul 1, 2026 | 131.15 | 137.40 | 131.15 | 135.65 | 135.65 | 3.47% | 560,445 |
| Jun 30, 2026 | 131.40 | 132.30 | 130.50 | 131.10 | 131.10 | -0.27% | 190,765 |
| Jun 29, 2026 | 133.65 | 133.65 | 130.60 | 131.45 | 131.45 | -1.65% | 109,892 |
| Jun 25, 2026 | 136.35 | 136.85 | 132.95 | 133.65 | 133.65 | -1.58% | 225,103 |
| Jun 24, 2026 | 137.10 | 137.10 | 134.00 | 135.80 | 135.80 | -0.44% | 157,980 |
| Jun 23, 2026 | 140.10 | 140.10 | 135.30 | 136.40 | 136.40 | -1.94% | 119,341 |
| Jun 22, 2026 | 137.60 | 140.40 | 137.60 | 139.10 | 139.10 | 1.38% | 221,919 |
| Jun 19, 2026 | 138.65 | 139.20 | 136.70 | 137.20 | 137.20 | -1.33% | 191,049 |
| Jun 18, 2026 | 141.95 | 142.90 | 138.65 | 139.05 | 139.05 | -1.17% | 137,025 |
| Jun 17, 2026 | 139.65 | 142.25 | 138.90 | 140.70 | 140.70 | 1.33% | 311,133 |
| Jun 16, 2026 | 137.85 | 140.40 | 137.30 | 138.85 | 138.85 | 0.58% | 277,262 |
| Jun 15, 2026 | 139.15 | 140.50 | 137.10 | 138.05 | 138.05 | 2.03% | 259,278 |
| Jun 12, 2026 | 132.10 | 135.95 | 131.80 | 135.30 | 135.30 | 3.84% | 269,573 |
| Jun 11, 2026 | 131.55 | 132.00 | 130.00 | 130.30 | 130.30 | -2.07% | 200,069 |
| Jun 10, 2026 | 136.30 | 138.00 | 132.55 | 133.05 | 133.05 | -2.24% | 111,372 |
| Jun 9, 2026 | 134.00 | 136.95 | 134.00 | 136.10 | 136.10 | 1.99% | 87,327 |
| Jun 8, 2026 | 133.75 | 135.55 | 132.90 | 133.45 | 133.45 | -2.31% | 210,036 |
| Jun 5, 2026 | 135.65 | 139.25 | 135.60 | 136.60 | 136.60 | 0.37% | 205,023 |
| Jun 4, 2026 | 134.40 | 139.05 | 133.90 | 136.10 | 136.10 | 0.48% | 204,799 |
| Jun 3, 2026 | 135.15 | 135.80 | 132.85 | 135.45 | 135.45 | -0.29% | 89,493 |
| Jun 2, 2026 | 132.80 | 136.50 | 131.45 | 135.85 | 135.85 | 1.12% | 231,670 |
| Jun 1, 2026 | 136.85 | 137.85 | 133.50 | 134.35 | 134.35 | -2.01% | 210,318 |
| May 29, 2026 | 141.25 | 141.25 | 135.70 | 137.10 | 137.10 | -1.83% | 143,442 |
| May 27, 2026 | 139.65 | 140.90 | 138.65 | 139.65 | 139.65 | -0.39% | 193,373 |
| May 26, 2026 | 142.05 | 142.80 | 139.50 | 140.20 | 140.20 | -1.68% | 276,168 |
| May 25, 2026 | 141.00 | 143.50 | 141.00 | 142.60 | 142.60 | 1.21% | 181,270 |
| May 22, 2026 | 141.80 | 142.60 | 140.50 | 140.90 | 140.90 | -0.98% | 300,008 |
| May 21, 2026 | 143.15 | 144.55 | 141.75 | 142.30 | 142.30 | 0.89% | 128,475 |
| May 20, 2026 | 139.80 | 141.35 | 137.75 | 141.05 | 141.05 | - | 189,138 |
| May 19, 2026 | 141.00 | 142.60 | 140.15 | 141.05 | 141.05 | 0.32% | 113,617 |
| May 18, 2026 | 140.00 | 141.15 | 136.35 | 140.60 | 140.60 | -1.51% | 496,488 |
| May 15, 2026 | 145.65 | 146.50 | 142.20 | 142.75 | 142.75 | -1.99% | 228,367 |
| May 14, 2026 | 146.80 | 149.95 | 143.00 | 145.65 | 145.65 | -0.03% | 366,808 |
| May 13, 2026 | 142.30 | 148.90 | 142.30 | 145.70 | 145.70 | 1.18% | 339,143 |
| May 12, 2026 | 151.00 | 151.90 | 143.30 | 144.00 | 144.00 | -5.54% | 529,472 |
| May 11, 2026 | 156.05 | 156.15 | 151.85 | 152.45 | 152.45 | -3.73% | 341,185 |
| May 8, 2026 | 160.80 | 161.90 | 157.55 | 158.35 | 158.35 | -1.95% | 504,966 |
| May 7, 2026 | 160.20 | 164.00 | 158.05 | 161.50 | 161.50 | 1.48% | 293,079 |
| May 6, 2026 | 160.45 | 161.65 | 157.40 | 159.15 | 159.15 | 0.19% | 242,336 |
| May 5, 2026 | 153.80 | 162.05 | 153.10 | 158.85 | 158.85 | 3.15% | 1,111,139 |
| May 4, 2026 | 153.60 | 155.30 | 151.70 | 154.00 | 154.00 | 1.25% | 161,482 |
| Apr 30, 2026 | 153.20 | 154.60 | 150.00 | 152.10 | 152.10 | -0.72% | 123,343 |