Indian Railway Catering & Tourism Corporation Limited (BOM:542830)
India · Delayed Price · Currency is INR 700.10
-16.55 (-2.31%)
At close: Aug 28, 2025
BOM:542830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 700.10 | 702.15 | 690.05 | 691.70 | 691.70 | -1.20% | 108,045 |
| Aug 28, 2025 | 718.60 | 718.60 | 697.90 | 700.10 | 700.10 | -2.31% | 69,148 |
| Aug 26, 2025 | 720.00 | 724.55 | 715.00 | 716.65 | 716.65 | -0.73% | 82,091 |
| Aug 25, 2025 | 726.20 | 727.70 | 721.00 | 721.90 | 721.90 | -0.39% | 30,630 |
| Aug 22, 2025 | 721.30 | 726.80 | 720.15 | 724.70 | 724.70 | -0.13% | 33,017 |
| Aug 21, 2025 | 731.20 | 734.00 | 724.00 | 725.65 | 724.65 | -0.76% | 54,238 |
| Aug 20, 2025 | 726.30 | 733.15 | 726.30 | 731.20 | 730.19 | 0.69% | 30,608 |
| Aug 19, 2025 | 720.90 | 727.00 | 720.90 | 726.20 | 725.20 | 0.57% | 56,781 |
| Aug 18, 2025 | 725.40 | 731.55 | 720.65 | 722.10 | 721.11 | -0.41% | 97,986 |
| Aug 14, 2025 | 730.95 | 737.35 | 722.00 | 725.10 | 724.10 | -0.34% | 92,913 |
| Aug 13, 2025 | 722.00 | 728.90 | 719.90 | 727.55 | 726.55 | 0.96% | 69,423 |
| Aug 12, 2025 | 723.55 | 727.70 | 720.10 | 720.65 | 719.66 | -0.39% | 54,963 |
| Aug 11, 2025 | 715.60 | 725.00 | 715.60 | 723.50 | 722.50 | 0.67% | 26,032 |
| Aug 8, 2025 | 727.15 | 730.95 | 717.00 | 718.65 | 717.66 | -1.17% | 53,089 |
| Aug 7, 2025 | 724.30 | 728.95 | 716.20 | 727.15 | 726.15 | -0.32% | 35,665 |
| Aug 6, 2025 | 733.00 | 743.60 | 724.20 | 729.45 | 728.45 | 0.48% | 64,610 |
| Aug 5, 2025 | 729.50 | 731.75 | 722.30 | 725.95 | 724.95 | -0.49% | 20,236 |
| Aug 4, 2025 | 716.35 | 731.35 | 713.05 | 729.50 | 728.50 | 1.58% | 42,898 |
| Aug 1, 2025 | 725.00 | 725.00 | 716.10 | 718.15 | 717.16 | -1.11% | 124,019 |
| Jul 31, 2025 | 725.20 | 732.55 | 723.00 | 726.20 | 725.20 | -1.36% | 91,017 |
| Jul 30, 2025 | 735.05 | 744.50 | 734.05 | 736.20 | 735.19 | 0.04% | 81,685 |
| Jul 29, 2025 | 726.05 | 738.75 | 726.05 | 735.90 | 734.89 | 0.77% | 56,742 |
| Jul 28, 2025 | 746.50 | 749.90 | 728.05 | 730.25 | 729.24 | -2.14% | 87,149 |
| Jul 25, 2025 | 759.80 | 759.80 | 743.00 | 746.25 | 745.22 | -1.46% | 103,124 |
| Jul 24, 2025 | 765.10 | 765.20 | 756.20 | 757.30 | 756.26 | -0.60% | 22,698 |
| Jul 23, 2025 | 761.10 | 763.00 | 757.00 | 761.85 | 760.80 | 0.14% | 73,044 |
| Jul 22, 2025 | 769.60 | 773.00 | 759.00 | 760.75 | 759.70 | -1.28% | 71,598 |
| Jul 21, 2025 | 766.00 | 771.85 | 758.35 | 770.60 | 769.54 | 0.68% | 93,916 |
| Jul 18, 2025 | 772.30 | 775.45 | 764.00 | 765.40 | 764.35 | -1.21% | 65,812 |
| Jul 17, 2025 | 772.20 | 781.50 | 772.20 | 774.80 | 773.73 | -0.24% | 58,936 |
| Jul 16, 2025 | 771.15 | 777.75 | 771.15 | 776.70 | 775.63 | 0.38% | 25,894 |
| Jul 15, 2025 | 769.10 | 776.75 | 769.10 | 773.75 | 772.68 | 0.45% | 64,141 |
| Jul 14, 2025 | 784.65 | 784.65 | 767.10 | 770.30 | 769.24 | -0.50% | 78,485 |
| Jul 11, 2025 | 782.50 | 783.90 | 772.15 | 774.20 | 773.13 | -1.29% | 57,324 |
| Jul 10, 2025 | 786.05 | 790.60 | 783.00 | 784.35 | 783.27 | -0.16% | 32,592 |
| Jul 9, 2025 | 785.85 | 798.15 | 784.40 | 785.60 | 784.52 | 0.05% | 154,099 |
| Jul 8, 2025 | 785.15 | 786.00 | 780.15 | 785.20 | 784.12 | 0.11% | 41,397 |
| Jul 7, 2025 | 781.55 | 786.40 | 776.25 | 784.30 | 783.22 | 0.45% | 35,249 |
| Jul 4, 2025 | 778.80 | 785.85 | 773.10 | 780.80 | 779.72 | 0.29% | 117,792 |
| Jul 3, 2025 | 776.00 | 783.00 | 775.10 | 778.55 | 777.48 | 0.39% | 89,808 |
| Jul 2, 2025 | 772.15 | 780.70 | 768.55 | 775.55 | 774.48 | 0.03% | 57,543 |
| Jul 1, 2025 | 782.95 | 785.50 | 771.25 | 775.35 | 774.28 | -0.76% | 42,602 |
| Jun 30, 2025 | 785.55 | 789.75 | 776.70 | 781.30 | 780.22 | -0.52% | 65,239 |
| Jun 27, 2025 | 773.05 | 789.00 | 773.05 | 785.35 | 784.27 | 1.62% | 53,747 |
| Jun 26, 2025 | 771.00 | 774.70 | 763.10 | 772.85 | 771.79 | 0.72% | 29,005 |
| Jun 25, 2025 | 770.00 | 772.65 | 765.60 | 767.35 | 766.29 | 0.73% | 33,680 |
| Jun 24, 2025 | 762.20 | 770.70 | 760.90 | 761.80 | 760.75 | 0.49% | 73,912 |
| Jun 23, 2025 | 748.95 | 759.65 | 745.85 | 758.05 | 757.01 | 0.20% | 62,073 |
| Jun 20, 2025 | 746.30 | 757.80 | 745.00 | 756.50 | 755.46 | 1.33% | 27,807 |
| Jun 19, 2025 | 759.00 | 762.65 | 743.40 | 746.60 | 745.57 | -1.72% | 41,213 |