Indian Railway Catering & Tourism Corporation Limited (BOM:542830)
India · Delayed Price · Currency is INR 490.05
-3.20 (-0.65%)
At close: Jul 31, 2026
BOM:542830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 495.00 | 495.15 | 489.10 | 490.05 | 490.05 | -0.65% | 115,604 |
| Jul 30, 2026 | 499.75 | 499.75 | 491.30 | 493.25 | 493.25 | -0.54% | 24,746 |
| Jul 29, 2026 | 486.05 | 498.35 | 486.05 | 495.95 | 495.95 | 2.08% | 61,254 |
| Jul 28, 2026 | 493.05 | 495.65 | 485.20 | 485.85 | 485.85 | -1.68% | 162,466 |
| Jul 27, 2026 | 496.50 | 499.95 | 493.10 | 494.15 | 494.15 | -0.21% | 98,979 |
| Jul 24, 2026 | 492.80 | 495.85 | 489.00 | 495.20 | 495.20 | 0.27% | 36,723 |
| Jul 23, 2026 | 493.15 | 495.65 | 488.75 | 493.85 | 493.85 | -0.06% | 126,442 |
| Jul 22, 2026 | 499.05 | 500.50 | 493.65 | 494.15 | 494.15 | -1.14% | 117,217 |
| Jul 21, 2026 | 503.00 | 504.00 | 498.15 | 499.85 | 499.85 | -0.98% | 120,109 |
| Jul 20, 2026 | 502.15 | 506.50 | 499.80 | 504.80 | 504.80 | -0.48% | 129,783 |
| Jul 17, 2026 | 500.00 | 509.00 | 497.00 | 507.25 | 507.25 | 1.50% | 94,251 |
| Jul 16, 2026 | 504.50 | 510.35 | 499.00 | 499.75 | 499.75 | -0.73% | 122,580 |
| Jul 15, 2026 | 497.50 | 504.60 | 496.70 | 503.45 | 503.45 | 1.29% | 223,702 |
| Jul 14, 2026 | 500.25 | 501.25 | 496.00 | 497.05 | 497.05 | -1.04% | 118,414 |
| Jul 13, 2026 | 500.05 | 504.50 | 497.25 | 502.25 | 502.25 | -0.23% | 112,145 |
| Jul 10, 2026 | 500.95 | 506.50 | 498.00 | 503.40 | 503.40 | 1.35% | 136,770 |
| Jul 9, 2026 | 498.00 | 500.55 | 496.10 | 496.70 | 496.70 | -0.38% | 121,118 |
| Jul 8, 2026 | 500.50 | 504.00 | 496.50 | 498.60 | 498.60 | -0.46% | 149,122 |
| Jul 7, 2026 | 508.95 | 511.45 | 500.00 | 500.90 | 500.90 | -1.58% | 153,011 |
| Jul 6, 2026 | 513.55 | 513.55 | 507.55 | 508.95 | 508.95 | -0.18% | 42,974 |
| Jul 3, 2026 | 506.25 | 513.90 | 506.25 | 509.85 | 509.85 | 0.74% | 59,103 |
| Jul 2, 2026 | 504.95 | 507.25 | 504.00 | 506.10 | 506.10 | 0.67% | 116,602 |
| Jul 1, 2026 | 502.40 | 506.00 | 502.00 | 502.75 | 502.75 | -0.07% | 98,050 |
| Jun 30, 2026 | 504.70 | 508.90 | 501.50 | 503.10 | 503.10 | -0.33% | 119,632 |
| Jun 29, 2026 | 514.00 | 514.00 | 502.00 | 504.75 | 504.75 | -1.80% | 120,960 |
| Jun 25, 2026 | 515.40 | 518.50 | 513.00 | 514.00 | 514.00 | -0.25% | 113,195 |
| Jun 24, 2026 | 521.35 | 521.35 | 512.90 | 515.30 | 515.30 | -0.55% | 42,990 |
| Jun 23, 2026 | 521.10 | 524.00 | 511.50 | 518.15 | 518.15 | -0.72% | 132,416 |
| Jun 22, 2026 | 520.00 | 526.85 | 519.80 | 521.90 | 521.90 | 0.45% | 62,264 |
| Jun 19, 2026 | 524.00 | 524.00 | 518.75 | 519.55 | 519.55 | -0.84% | 42,635 |
| Jun 18, 2026 | 520.35 | 524.90 | 518.70 | 523.95 | 523.95 | 0.76% | 141,138 |
| Jun 17, 2026 | 526.45 | 526.45 | 519.30 | 520.00 | 520.00 | -0.54% | 64,887 |
| Jun 16, 2026 | 520.00 | 523.95 | 518.25 | 522.80 | 522.80 | 0.88% | 92,650 |
| Jun 15, 2026 | 528.95 | 530.15 | 517.15 | 518.25 | 518.25 | -0.56% | 121,843 |
| Jun 12, 2026 | 522.15 | 525.55 | 520.30 | 521.15 | 521.15 | -0.03% | 104,045 |
| Jun 11, 2026 | 511.15 | 532.00 | 507.35 | 521.30 | 521.30 | 1.75% | 217,256 |
| Jun 10, 2026 | 516.15 | 519.60 | 510.90 | 512.35 | 512.35 | -1.08% | 82,195 |
| Jun 9, 2026 | 516.30 | 520.00 | 515.50 | 517.95 | 517.95 | 0.34% | 82,874 |
| Jun 8, 2026 | 522.15 | 522.20 | 514.90 | 516.20 | 516.20 | -2.35% | 118,913 |
| Jun 5, 2026 | 532.80 | 535.00 | 525.00 | 528.60 | 528.60 | 0.26% | 42,099 |
| Jun 4, 2026 | 510.70 | 531.25 | 509.00 | 527.25 | 527.25 | 3.23% | 103,878 |
| Jun 3, 2026 | 516.85 | 519.65 | 510.00 | 510.75 | 510.75 | -1.19% | 84,433 |
| Jun 2, 2026 | 511.00 | 518.70 | 508.30 | 516.90 | 516.90 | 0.84% | 101,587 |
| Jun 1, 2026 | 512.00 | 518.80 | 510.00 | 512.60 | 512.60 | 0.51% | 146,428 |
| May 29, 2026 | 523.85 | 526.05 | 503.00 | 510.00 | 510.00 | -2.53% | 300,290 |
| May 27, 2026 | 533.85 | 533.85 | 521.60 | 523.25 | 523.25 | -2.69% | 255,165 |
| May 26, 2026 | 543.15 | 546.45 | 536.55 | 537.70 | 537.70 | -0.02% | 91,215 |
| May 25, 2026 | 533.20 | 540.00 | 533.20 | 537.80 | 537.80 | 1.37% | 114,956 |
| May 22, 2026 | 531.90 | 541.05 | 526.90 | 530.55 | 530.55 | 0.67% | 67,548 |
| May 21, 2026 | 531.85 | 534.30 | 526.00 | 527.00 | 527.00 | -0.15% | 50,083 |