Indian Railway Catering & Tourism Corporation Limited (BOM:542830)
India · Delayed Price · Currency is INR 484.20
-2.00 (-0.41%)
At close: Aug 21, 2026
BOM:542830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 487.30 | 491.00 | 483.50 | 484.20 | 484.20 | -0.41% | 187,482 |
| Aug 20, 2026 | 489.45 | 494.85 | 485.50 | 486.20 | 486.20 | -0.45% | 126,239 |
| Aug 19, 2026 | 493.00 | 494.70 | 488.00 | 488.40 | 488.40 | -0.99% | 117,465 |
| Aug 18, 2026 | 500.00 | 500.00 | 492.00 | 493.30 | 493.30 | -1.32% | 39,525 |
| Aug 17, 2026 | 497.45 | 502.80 | 495.65 | 499.90 | 499.90 | 0.49% | 41,677 |
| Aug 14, 2026 | 504.40 | 506.80 | 495.70 | 497.45 | 497.45 | -1.37% | 64,186 |
| Aug 13, 2026 | 507.55 | 511.00 | 500.70 | 504.35 | 504.35 | -1.75% | 99,359 |
| Aug 12, 2026 | 519.45 | 519.45 | 510.05 | 513.35 | 513.35 | -0.30% | 36,841 |
| Aug 11, 2026 | 522.55 | 523.00 | 513.40 | 514.90 | 514.90 | -1.46% | 132,629 |
| Aug 10, 2026 | 521.75 | 526.85 | 516.55 | 522.55 | 522.55 | 0.56% | 63,294 |
| Aug 7, 2026 | 520.45 | 521.70 | 514.40 | 519.65 | 519.65 | -0.14% | 60,252 |
| Aug 6, 2026 | 511.55 | 523.25 | 510.00 | 520.40 | 520.40 | 2.01% | 94,296 |
| Aug 5, 2026 | 511.85 | 512.65 | 507.05 | 510.15 | 510.15 | 0.01% | 34,054 |
| Aug 4, 2026 | 513.00 | 513.00 | 506.20 | 510.10 | 510.10 | -0.57% | 71,066 |
| Aug 3, 2026 | 492.60 | 517.25 | 492.60 | 513.00 | 513.00 | 4.68% | 513,455 |
| 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 |