Indian Railway Catering & Tourism Corporation Limited (BOM:542830)
India · Delayed Price · Currency is INR 682.60
-16.30 (-2.33%)
At close: Dec 30, 2025
BOM:542830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 681.75 | 690.40 | 681.75 | 684.55 | 684.55 | 0.29% | 124,174 |
| Dec 30, 2025 | 697.75 | 697.75 | 678.55 | 682.60 | 682.60 | -2.33% | 60,465 |
| Dec 29, 2025 | 709.00 | 711.00 | 695.75 | 698.90 | 698.90 | -0.84% | 95,290 |
| Dec 26, 2025 | 678.95 | 712.75 | 678.60 | 704.80 | 704.80 | 3.72% | 357,949 |
| Dec 24, 2025 | 681.75 | 684.45 | 678.30 | 679.55 | 679.55 | -0.19% | 76,478 |
| Dec 23, 2025 | 686.55 | 688.60 | 678.45 | 680.85 | 680.85 | -0.10% | 72,211 |
| Dec 22, 2025 | 678.05 | 683.35 | 676.25 | 681.55 | 681.55 | 1.06% | 118,946 |
| Dec 19, 2025 | 665.30 | 675.75 | 665.30 | 674.40 | 674.40 | 1.60% | 27,958 |
| Dec 18, 2025 | 666.00 | 668.20 | 662.00 | 663.75 | 663.75 | -0.35% | 67,495 |
| Dec 17, 2025 | 670.05 | 672.35 | 664.15 | 666.10 | 666.10 | -0.76% | 62,628 |
| Dec 16, 2025 | 670.55 | 672.60 | 669.00 | 671.20 | 671.20 | -0.19% | 55,508 |
| Dec 15, 2025 | 671.55 | 673.55 | 670.50 | 672.50 | 672.50 | -0.24% | 21,682 |
| Dec 12, 2025 | 673.55 | 675.50 | 670.00 | 674.10 | 674.10 | 0.65% | 18,427 |
| Dec 11, 2025 | 669.55 | 671.70 | 665.30 | 669.75 | 669.75 | 0.36% | 23,527 |
| Dec 10, 2025 | 668.20 | 674.35 | 665.45 | 667.35 | 667.35 | -0.40% | 72,730 |
| Dec 9, 2025 | 664.10 | 671.50 | 658.20 | 670.00 | 670.00 | 1.28% | 104,375 |
| Dec 8, 2025 | 675.00 | 678.30 | 660.05 | 661.55 | 661.55 | -1.91% | 45,392 |
| Dec 5, 2025 | 674.20 | 676.05 | 670.55 | 674.40 | 674.40 | 0.11% | 20,718 |
| Dec 4, 2025 | 674.20 | 680.85 | 670.60 | 673.65 | 673.65 | -0.08% | 19,749 |
| Dec 3, 2025 | 679.85 | 681.85 | 671.25 | 674.20 | 674.20 | -0.84% | 36,081 |
| Dec 2, 2025 | 683.80 | 685.95 | 679.00 | 679.90 | 679.90 | -0.66% | 60,752 |
| Dec 1, 2025 | 686.50 | 693.55 | 681.90 | 684.40 | 684.40 | -0.23% | 20,734 |
| Nov 28, 2025 | 687.00 | 688.30 | 684.05 | 685.95 | 685.95 | -0.28% | 69,241 |
| Nov 27, 2025 | 688.75 | 694.40 | 686.15 | 687.85 | 687.85 | -0.01% | 21,805 |
| Nov 26, 2025 | 677.55 | 690.00 | 677.55 | 687.95 | 687.95 | 1.50% | 109,471 |
| Nov 25, 2025 | 684.75 | 686.25 | 675.80 | 677.75 | 677.75 | -1.03% | 32,117 |
| Nov 24, 2025 | 690.55 | 693.70 | 680.10 | 684.80 | 684.80 | -0.81% | 110,167 |
| Nov 21, 2025 | 699.60 | 700.30 | 689.05 | 690.40 | 690.40 | -1.81% | 120,686 |
| Nov 20, 2025 | 705.75 | 710.85 | 702.35 | 703.10 | 698.10 | -0.27% | 83,300 |
| Nov 19, 2025 | 704.35 | 707.00 | 702.00 | 705.00 | 699.99 | 0.16% | 71,248 |
| Nov 18, 2025 | 712.90 | 712.90 | 701.85 | 703.85 | 698.84 | -1.27% | 39,620 |
| Nov 17, 2025 | 707.20 | 716.15 | 707.20 | 712.90 | 707.83 | 1.06% | 101,397 |
| Nov 14, 2025 | 706.00 | 709.30 | 702.45 | 705.40 | 700.38 | -0.63% | 37,412 |
| Nov 13, 2025 | 719.10 | 720.00 | 705.80 | 709.85 | 704.80 | -0.79% | 44,511 |
| Nov 12, 2025 | 714.00 | 718.05 | 711.85 | 715.50 | 710.41 | 0.71% | 25,098 |
| Nov 11, 2025 | 701.95 | 712.00 | 701.20 | 710.45 | 705.40 | 0.84% | 63,590 |
| Nov 10, 2025 | 704.05 | 707.95 | 701.35 | 704.50 | 699.49 | 0.06% | 22,915 |
| Nov 7, 2025 | 701.85 | 708.30 | 697.55 | 704.05 | 699.04 | 0.09% | 81,709 |
| Nov 6, 2025 | 712.20 | 717.25 | 703.00 | 703.40 | 698.40 | -2.12% | 81,729 |
| Nov 4, 2025 | 723.95 | 724.90 | 716.20 | 718.65 | 713.54 | -0.64% | 16,557 |
| Nov 3, 2025 | 715.30 | 724.85 | 715.30 | 723.30 | 718.16 | 0.56% | 60,758 |
| Oct 31, 2025 | 728.90 | 729.85 | 717.25 | 719.25 | 714.14 | -1.21% | 23,391 |
| Oct 30, 2025 | 730.25 | 732.90 | 726.35 | 728.05 | 722.87 | -0.32% | 14,498 |
| Oct 29, 2025 | 720.20 | 735.60 | 720.20 | 730.40 | 725.21 | 1.23% | 38,066 |
| Oct 28, 2025 | 720.20 | 726.60 | 720.15 | 721.50 | 716.37 | -0.36% | 81,488 |
| Oct 27, 2025 | 713.45 | 725.45 | 713.45 | 724.10 | 718.95 | 1.26% | 110,127 |
| Oct 24, 2025 | 718.05 | 726.80 | 714.00 | 715.10 | 710.01 | -0.63% | 82,564 |
| Oct 23, 2025 | 718.20 | 723.30 | 716.00 | 719.60 | 714.48 | 0.04% | 161,029 |
| Oct 21, 2025 | 706.60 | 724.25 | 706.60 | 719.30 | 714.18 | -0.29% | 46,272 |
| Oct 20, 2025 | 719.90 | 727.85 | 719.90 | 721.40 | 716.27 | 0.30% | 31,452 |