Indian Railway Catering & Tourism Corporation Limited (BOM:542830)
India · Delayed Price · Currency is INR 719.25
-8.80 (-1.21%)
At close: Oct 31, 2025
BOM:542830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 715.30 | 724.85 | 715.30 | 723.30 | 723.30 | 0.56% | 60,758 |
| Oct 31, 2025 | 728.90 | 729.85 | 717.25 | 719.25 | 719.25 | -1.21% | 23,391 |
| Oct 30, 2025 | 730.25 | 732.90 | 726.35 | 728.05 | 728.05 | -0.32% | 14,498 |
| Oct 29, 2025 | 720.20 | 735.60 | 720.20 | 730.40 | 730.40 | 1.23% | 38,066 |
| Oct 28, 2025 | 720.20 | 726.60 | 720.15 | 721.50 | 721.50 | -0.36% | 81,488 |
| Oct 27, 2025 | 713.45 | 725.45 | 713.45 | 724.10 | 724.10 | 1.26% | 110,127 |
| Oct 24, 2025 | 718.05 | 726.80 | 714.00 | 715.10 | 715.10 | -0.63% | 82,564 |
| Oct 23, 2025 | 718.20 | 723.30 | 716.00 | 719.60 | 719.60 | 0.04% | 161,029 |
| Oct 21, 2025 | 706.60 | 724.25 | 706.60 | 719.30 | 719.30 | -0.29% | 46,272 |
| Oct 20, 2025 | 719.90 | 727.85 | 719.90 | 721.40 | 721.40 | 0.30% | 31,452 |
| Oct 17, 2025 | 715.30 | 722.25 | 714.25 | 719.25 | 719.25 | 0.03% | 193,897 |
| Oct 16, 2025 | 710.55 | 721.80 | 710.55 | 719.05 | 719.05 | 0.43% | 65,318 |
| Oct 15, 2025 | 703.15 | 716.90 | 703.15 | 716.00 | 716.00 | 1.68% | 100,039 |
| Oct 14, 2025 | 709.60 | 713.20 | 700.40 | 704.15 | 704.15 | -0.78% | 81,128 |
| Oct 13, 2025 | 708.10 | 711.95 | 706.00 | 709.65 | 709.65 | -0.79% | 86,926 |
| Oct 10, 2025 | 708.15 | 717.40 | 708.15 | 715.30 | 715.30 | 0.75% | 63,641 |
| Oct 9, 2025 | 704.70 | 711.20 | 702.50 | 709.95 | 709.95 | 1.03% | 23,445 |
| Oct 8, 2025 | 716.75 | 716.75 | 701.35 | 702.70 | 702.70 | -1.96% | 43,747 |
| Oct 7, 2025 | 709.20 | 717.90 | 709.20 | 716.75 | 716.75 | 0.94% | 35,174 |
| Oct 6, 2025 | 706.05 | 711.00 | 704.25 | 710.10 | 710.10 | 0.36% | 85,191 |
| Oct 3, 2025 | 701.40 | 710.40 | 701.40 | 707.55 | 707.55 | 0.15% | 61,521 |
| Oct 1, 2025 | 700.35 | 707.75 | 698.70 | 706.50 | 706.50 | 0.88% | 25,548 |
| Sep 30, 2025 | 700.50 | 704.70 | 697.15 | 700.35 | 700.35 | 0.07% | 78,057 |
| Sep 29, 2025 | 701.35 | 708.05 | 698.05 | 699.85 | 699.85 | -0.48% | 71,999 |
| Sep 26, 2025 | 711.45 | 713.15 | 702.30 | 703.25 | 703.25 | -1.61% | 23,884 |
| Sep 25, 2025 | 711.55 | 720.95 | 711.55 | 714.75 | 714.75 | -0.08% | 26,578 |
| Sep 24, 2025 | 722.25 | 724.50 | 714.30 | 715.30 | 715.30 | -0.98% | 27,944 |
| Sep 23, 2025 | 722.15 | 730.00 | 720.65 | 722.40 | 722.40 | -0.67% | 64,123 |
| Sep 22, 2025 | 735.00 | 736.80 | 725.00 | 727.25 | 727.25 | -1.20% | 132,619 |
| 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 |