Ircon International Limited (BOM:541956)
India · Delayed Price · Currency is INR 109.85
+1.90 (1.76%)
At close: Sep 18, 2026
BOM:541956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 108.00 | 110.65 | 107.05 | 109.85 | 109.85 | 1.76% | 333,102 |
| Sep 17, 2026 | 108.55 | 110.60 | 106.75 | 107.95 | 107.95 | 0.09% | 308,708 |
| Sep 16, 2026 | 109.40 | 109.75 | 107.50 | 108.55 | 107.85 | -0.82% | 267,359 |
| Sep 15, 2026 | 113.20 | 113.85 | 109.00 | 109.45 | 108.74 | -3.31% | 171,923 |
| Sep 11, 2026 | 114.95 | 115.00 | 112.60 | 113.20 | 112.47 | -1.82% | 274,723 |
| Sep 10, 2026 | 114.95 | 119.00 | 114.95 | 115.30 | 114.56 | 0.17% | 318,753 |
| Sep 9, 2026 | 117.00 | 117.40 | 115.00 | 115.10 | 114.36 | -1.62% | 229,131 |
| Sep 8, 2026 | 117.65 | 118.00 | 116.55 | 117.00 | 116.25 | -0.68% | 157,583 |
| Sep 7, 2026 | 119.40 | 120.00 | 117.55 | 117.80 | 117.04 | -1.17% | 94,245 |
| Sep 4, 2026 | 119.50 | 120.70 | 118.10 | 119.20 | 118.43 | 0.46% | 131,317 |
| Sep 3, 2026 | 118.70 | 120.75 | 118.50 | 118.65 | 117.88 | 0.30% | 156,360 |
| Sep 2, 2026 | 118.35 | 119.00 | 116.50 | 118.30 | 117.54 | -0.76% | 235,343 |
| Sep 1, 2026 | 119.00 | 121.50 | 118.50 | 119.20 | 118.43 | -0.21% | 198,050 |
| Aug 31, 2026 | 122.05 | 122.25 | 119.00 | 119.45 | 118.68 | -2.45% | 240,652 |
| Aug 28, 2026 | 123.05 | 123.85 | 122.15 | 122.45 | 121.66 | -0.65% | 162,860 |
| Aug 27, 2026 | 123.55 | 125.90 | 122.35 | 123.25 | 122.46 | -0.64% | 119,542 |
| Aug 26, 2026 | 124.15 | 126.65 | 123.60 | 124.05 | 123.25 | 0.57% | 183,155 |
| Aug 25, 2026 | 122.90 | 125.55 | 122.20 | 123.35 | 122.55 | 0.16% | 180,970 |
| Aug 24, 2026 | 124.75 | 126.65 | 123.00 | 123.15 | 122.36 | -1.28% | 159,354 |
| Aug 21, 2026 | 125.75 | 127.00 | 124.50 | 124.75 | 123.95 | -1.42% | 132,592 |
| Aug 20, 2026 | 122.85 | 128.00 | 122.85 | 126.55 | 125.73 | 3.22% | 183,651 |
| Aug 19, 2026 | 122.85 | 126.00 | 122.20 | 122.60 | 121.81 | -0.85% | 135,547 |
| Aug 18, 2026 | 124.30 | 124.65 | 123.20 | 123.65 | 122.85 | -0.64% | 49,043 |
| Aug 17, 2026 | 124.45 | 125.00 | 123.05 | 124.45 | 123.65 | -0.32% | 157,094 |
| Aug 14, 2026 | 125.95 | 126.35 | 124.60 | 124.85 | 124.04 | -0.79% | 69,922 |
| Aug 13, 2026 | 124.05 | 126.25 | 121.95 | 125.85 | 125.04 | -0.24% | 186,110 |
| Aug 12, 2026 | 128.00 | 129.30 | 125.80 | 126.15 | 125.34 | -1.52% | 70,316 |
| Aug 11, 2026 | 131.60 | 131.60 | 127.75 | 128.10 | 127.27 | -1.46% | 69,928 |
| Aug 10, 2026 | 131.50 | 131.50 | 129.15 | 130.00 | 129.16 | -0.91% | 55,321 |
| Aug 7, 2026 | 131.05 | 133.00 | 131.05 | 131.20 | 130.35 | -0.91% | 125,296 |
| Aug 6, 2026 | 132.75 | 132.95 | 130.50 | 132.40 | 131.55 | 0.80% | 113,378 |
| Aug 5, 2026 | 132.25 | 133.70 | 131.00 | 131.35 | 130.50 | -0.42% | 86,131 |
| Aug 4, 2026 | 131.70 | 132.90 | 129.85 | 131.90 | 131.05 | - | 229,641 |
| Aug 3, 2026 | 126.05 | 132.50 | 126.05 | 131.90 | 131.05 | 4.68% | 428,016 |
| Jul 31, 2026 | 125.50 | 126.45 | 125.40 | 126.00 | 125.19 | 0.28% | 107,764 |
| Jul 30, 2026 | 126.50 | 126.50 | 125.10 | 125.65 | 124.84 | -0.87% | 105,224 |
| Jul 29, 2026 | 124.60 | 128.25 | 124.60 | 126.75 | 125.93 | 1.77% | 259,976 |
| Jul 28, 2026 | 125.90 | 126.35 | 124.35 | 124.55 | 123.75 | -1.50% | 72,189 |
| Jul 27, 2026 | 125.85 | 128.05 | 125.85 | 126.45 | 125.63 | 0.28% | 119,643 |
| Jul 24, 2026 | 124.35 | 126.65 | 123.45 | 126.10 | 125.29 | 0.48% | 147,056 |
| Jul 23, 2026 | 127.10 | 127.90 | 125.30 | 125.50 | 124.69 | -1.34% | 146,241 |
| Jul 22, 2026 | 128.35 | 128.75 | 127.00 | 127.20 | 126.38 | -1.47% | 124,713 |
| Jul 21, 2026 | 129.60 | 130.15 | 128.75 | 129.10 | 128.27 | -0.31% | 49,027 |
| Jul 20, 2026 | 128.70 | 130.40 | 128.20 | 129.50 | 128.66 | 0.15% | 67,397 |
| Jul 17, 2026 | 129.55 | 130.00 | 128.80 | 129.30 | 128.47 | -0.84% | 75,704 |
| Jul 16, 2026 | 130.70 | 131.65 | 129.80 | 130.40 | 129.56 | -0.04% | 111,637 |
| Jul 15, 2026 | 129.25 | 134.55 | 129.25 | 130.45 | 129.61 | 0.66% | 193,643 |
| Jul 14, 2026 | 130.85 | 131.00 | 129.05 | 129.60 | 128.76 | -1.67% | 132,345 |
| Jul 13, 2026 | 130.00 | 132.20 | 128.70 | 131.80 | 130.95 | 0.38% | 76,379 |
| Jul 10, 2026 | 129.65 | 133.25 | 129.65 | 131.30 | 130.45 | 1.51% | 213,858 |