Indian Railway Catering & Tourism Corporation Limited (BOM:542830)
India · Delayed Price · Currency is INR 674.20
-5.70 (-0.84%)
At close: Dec 3, 2025
BOM:542830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 715.30 | 722.25 | 714.25 | 719.25 | 714.14 | 0.03% | 193,897 |
| Oct 16, 2025 | 710.55 | 721.80 | 710.55 | 719.05 | 713.94 | 0.43% | 65,318 |
| Oct 15, 2025 | 703.15 | 716.90 | 703.15 | 716.00 | 710.91 | 1.68% | 100,039 |
| Oct 14, 2025 | 709.60 | 713.20 | 700.40 | 704.15 | 699.14 | -0.78% | 81,128 |
| Oct 13, 2025 | 708.10 | 711.95 | 706.00 | 709.65 | 704.60 | -0.79% | 86,926 |
| Oct 10, 2025 | 708.15 | 717.40 | 708.15 | 715.30 | 710.21 | 0.75% | 63,641 |
| Oct 9, 2025 | 704.70 | 711.20 | 702.50 | 709.95 | 704.90 | 1.03% | 23,445 |
| Oct 8, 2025 | 716.75 | 716.75 | 701.35 | 702.70 | 697.70 | -1.96% | 43,747 |
| Oct 7, 2025 | 709.20 | 717.90 | 709.20 | 716.75 | 711.65 | 0.94% | 35,174 |
| Oct 6, 2025 | 706.05 | 711.00 | 704.25 | 710.10 | 705.05 | 0.36% | 85,191 |
| Oct 3, 2025 | 701.40 | 710.40 | 701.40 | 707.55 | 702.52 | 0.15% | 61,521 |
| Oct 1, 2025 | 700.35 | 707.75 | 698.70 | 706.50 | 701.48 | 0.88% | 25,548 |
| Sep 30, 2025 | 700.50 | 704.70 | 697.15 | 700.35 | 695.37 | 0.07% | 78,057 |
| Sep 29, 2025 | 701.35 | 708.05 | 698.05 | 699.85 | 694.87 | -0.48% | 71,999 |
| Sep 26, 2025 | 711.45 | 713.15 | 702.30 | 703.25 | 698.25 | -1.61% | 23,884 |
| Sep 25, 2025 | 711.55 | 720.95 | 711.55 | 714.75 | 709.67 | -0.08% | 26,578 |
| Sep 24, 2025 | 722.25 | 724.50 | 714.30 | 715.30 | 710.21 | -0.98% | 27,944 |