Indian Railway Catering & Tourism Corporation Limited (BOM:542830)
India · Delayed Price · Currency is INR 736.10
+0.55 (0.07%)
At close: Sep 19, 2025
BOM:542830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 735.00 | 739.00 | 733.05 | 736.10 | 736.10 | 0.07% | 286,869 |
| Sep 18, 2025 | 732.20 | 736.40 | 730.50 | 735.55 | 735.55 | 0.64% | 161,361 |
| Sep 17, 2025 | 728.90 | 735.45 | 727.50 | 730.85 | 730.85 | 0.50% | 94,081 |
| Sep 16, 2025 | 725.40 | 728.50 | 723.25 | 727.20 | 727.20 | 0.25% | 123,774 |
| Sep 15, 2025 | 724.85 | 730.50 | 722.95 | 725.40 | 725.40 | 0.45% | 37,823 |
| Sep 12, 2025 | 719.70 | 724.10 | 718.60 | 722.15 | 722.15 | 0.34% | 106,380 |
| Sep 11, 2025 | 719.15 | 724.75 | 717.40 | 719.70 | 719.70 | 0.08% | 68,072 |
| Sep 10, 2025 | 713.30 | 721.70 | 713.30 | 719.15 | 719.15 | 0.86% | 22,623 |
| Sep 9, 2025 | 710.30 | 716.00 | 710.30 | 713.00 | 713.00 | 0.01% | 21,989 |
| Sep 8, 2025 | 711.25 | 718.20 | 711.25 | 712.95 | 712.95 | -0.15% | 72,877 |
| Sep 5, 2025 | 702.15 | 715.00 | 702.15 | 714.05 | 714.05 | 0.43% | 18,239 |
| Sep 4, 2025 | 714.10 | 716.35 | 710.00 | 711.00 | 711.00 | -0.27% | 61,247 |
| Sep 3, 2025 | 714.00 | 714.00 | 709.00 | 712.95 | 712.95 | 0.16% | 79,433 |
| Sep 2, 2025 | 704.25 | 713.70 | 701.50 | 711.80 | 711.80 | 1.07% | 79,191 |
| Sep 1, 2025 | 692.00 | 705.20 | 692.00 | 704.25 | 704.25 | 1.81% | 78,653 |
| 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 |