Indian Railway Catering & Tourism Corporation Limited (BOM:542830)
India · Delayed Price · Currency is INR 510.60
-13.25 (-2.53%)
At close: Mar 27, 2026
BOM:542830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 519.60 | 522.25 | 509.00 | 510.60 | 510.60 | -2.53% | 404,339 |
| Mar 25, 2026 | 516.65 | 530.05 | 516.35 | 523.85 | 523.85 | 1.71% | 121,341 |
| Mar 24, 2026 | 524.10 | 524.10 | 505.00 | 515.05 | 515.05 | 1.01% | 128,161 |
| Mar 23, 2026 | 532.20 | 532.20 | 506.65 | 509.90 | 509.90 | -2.45% | 160,779 |
| Mar 20, 2026 | 527.55 | 532.80 | 521.40 | 522.70 | 522.70 | -0.61% | 184,955 |
| Mar 19, 2026 | 534.50 | 534.50 | 524.70 | 525.90 | 525.90 | -2.65% | 72,909 |
| Mar 18, 2026 | 530.00 | 544.00 | 523.50 | 540.20 | 540.20 | 2.50% | 265,700 |
| Mar 17, 2026 | 529.40 | 529.95 | 522.00 | 527.05 | 527.05 | 0.11% | 168,543 |
| Mar 16, 2026 | 525.70 | 529.50 | 518.35 | 526.45 | 526.45 | -0.22% | 204,894 |
| Mar 13, 2026 | 538.75 | 538.75 | 525.05 | 527.60 | 527.60 | -1.67% | 165,012 |
| Mar 12, 2026 | 532.00 | 540.90 | 520.20 | 536.55 | 536.55 | 0.45% | 282,826 |
| Mar 11, 2026 | 548.10 | 552.15 | 532.35 | 534.15 | 534.15 | -2.55% | 201,883 |
| Mar 10, 2026 | 550.00 | 550.00 | 540.35 | 548.10 | 548.10 | 1.39% | 172,613 |
| Mar 9, 2026 | 548.25 | 548.25 | 535.25 | 540.60 | 540.60 | -2.22% | 345,854 |
| Mar 6, 2026 | 561.95 | 569.60 | 552.00 | 552.85 | 552.85 | -1.64% | 201,501 |
| Mar 5, 2026 | 555.95 | 564.00 | 550.50 | 562.05 | 562.05 | 1.58% | 209,398 |
| Mar 4, 2026 | 550.05 | 561.15 | 548.20 | 553.30 | 553.30 | -2.78% | 357,299 |
| Mar 2, 2026 | 534.90 | 578.25 | 534.90 | 569.10 | 569.10 | -0.38% | 432,914 |
| Feb 27, 2026 | 594.00 | 595.15 | 558.20 | 571.25 | 571.25 | -4.02% | 958,554 |
| Feb 26, 2026 | 606.40 | 609.50 | 594.05 | 595.15 | 595.15 | -1.79% | 232,018 |
| Feb 25, 2026 | 614.50 | 622.25 | 605.00 | 606.00 | 606.00 | -1.36% | 104,808 |
| Feb 24, 2026 | 636.80 | 636.80 | 611.35 | 614.35 | 614.35 | -4.01% | 179,712 |
| Feb 23, 2026 | 649.15 | 650.00 | 632.20 | 640.00 | 640.00 | -0.91% | 238,877 |
| Feb 20, 2026 | 625.40 | 651.15 | 625.00 | 645.90 | 645.90 | 2.71% | 205,753 |
| Feb 19, 2026 | 623.05 | 635.75 | 619.10 | 628.85 | 625.35 | 0.84% | 209,817 |
| Feb 18, 2026 | 617.45 | 626.10 | 616.05 | 623.60 | 620.13 | 1.00% | 46,690 |
| Feb 17, 2026 | 614.60 | 629.10 | 611.00 | 617.45 | 614.01 | 0.65% | 62,906 |
| Feb 16, 2026 | 616.00 | 616.40 | 606.10 | 613.45 | 610.04 | -0.71% | 165,841 |
| Feb 13, 2026 | 629.90 | 632.55 | 612.65 | 617.85 | 614.41 | -0.64% | 161,511 |
| Feb 12, 2026 | 628.40 | 629.10 | 620.25 | 621.85 | 618.39 | -1.03% | 107,989 |
| Feb 11, 2026 | 635.85 | 635.85 | 624.70 | 628.35 | 624.85 | -1.19% | 45,627 |
| Feb 10, 2026 | 624.55 | 639.00 | 624.05 | 635.90 | 632.36 | 1.82% | 97,037 |
| Feb 9, 2026 | 624.85 | 627.25 | 621.25 | 624.55 | 621.07 | 0.77% | 29,041 |
| Feb 6, 2026 | 624.45 | 624.45 | 612.25 | 619.80 | 616.35 | -0.27% | 33,170 |
| Feb 5, 2026 | 625.90 | 625.90 | 615.50 | 621.50 | 618.04 | -0.08% | 39,228 |
| Feb 4, 2026 | 614.30 | 624.90 | 610.00 | 622.00 | 618.54 | 1.29% | 111,171 |
| Feb 3, 2026 | 622.00 | 628.40 | 612.35 | 614.10 | 610.68 | 0.66% | 87,724 |
| Feb 2, 2026 | 608.65 | 613.00 | 596.10 | 610.10 | 606.70 | 0.68% | 78,988 |
| Feb 1, 2026 | 629.90 | 636.00 | 599.90 | 605.95 | 602.58 | -2.74% | 384,762 |
| Jan 30, 2026 | 613.40 | 624.50 | 608.60 | 623.05 | 619.58 | 1.24% | 197,501 |
| Jan 29, 2026 | 624.35 | 626.15 | 612.95 | 615.40 | 611.97 | -1.54% | 61,674 |
| Jan 28, 2026 | 610.60 | 627.85 | 610.25 | 625.05 | 621.57 | 2.81% | 198,135 |
| Jan 27, 2026 | 620.00 | 622.20 | 601.30 | 607.95 | 604.57 | -1.60% | 184,400 |
| Jan 23, 2026 | 633.75 | 638.50 | 616.00 | 617.85 | 614.41 | -1.65% | 75,055 |
| Jan 22, 2026 | 615.45 | 629.50 | 615.45 | 628.20 | 624.70 | 2.34% | 181,218 |
| Jan 21, 2026 | 612.15 | 618.00 | 601.75 | 613.85 | 610.43 | 0.07% | 230,138 |
| Jan 20, 2026 | 632.35 | 632.35 | 611.10 | 613.40 | 609.99 | -3.00% | 203,476 |
| Jan 19, 2026 | 627.00 | 635.80 | 625.80 | 632.35 | 628.83 | 0.72% | 146,621 |
| Jan 16, 2026 | 627.55 | 634.05 | 625.90 | 627.80 | 624.31 | 0.04% | 156,473 |
| Jan 14, 2026 | 630.00 | 634.60 | 626.00 | 627.55 | 624.06 | -0.44% | 132,882 |