Indian Railway Catering & Tourism Corporation Limited (BOM:542830)
India · Delayed Price · Currency is INR 462.90
-4.80 (-1.03%)
At close: Sep 11, 2026
BOM:542830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 467.55 | 467.55 | 462.25 | 462.90 | 462.90 | -1.03% | 54,453 |
| Sep 10, 2026 | 470.35 | 476.60 | 466.75 | 467.70 | 467.70 | -0.40% | 106,880 |
| Sep 9, 2026 | 474.75 | 475.20 | 469.00 | 469.60 | 469.60 | -0.59% | 46,985 |
| Sep 8, 2026 | 474.50 | 474.50 | 472.00 | 472.40 | 472.40 | -0.43% | 30,540 |
| Sep 7, 2026 | 475.05 | 477.00 | 473.45 | 474.45 | 474.45 | -0.38% | 94,547 |
| Sep 4, 2026 | 476.00 | 478.75 | 474.40 | 476.25 | 476.25 | 0.39% | 47,189 |
| Sep 3, 2026 | 475.70 | 477.95 | 473.05 | 474.40 | 474.40 | 0.35% | 92,020 |
| Sep 2, 2026 | 481.40 | 481.40 | 472.00 | 472.75 | 472.75 | -1.80% | 160,720 |
| Sep 1, 2026 | 480.95 | 484.55 | 480.50 | 481.40 | 481.40 | 0.02% | 80,512 |
| Aug 31, 2026 | 487.00 | 487.00 | 481.00 | 481.30 | 481.30 | -0.89% | 45,655 |
| Aug 28, 2026 | 488.20 | 490.00 | 485.00 | 485.60 | 485.60 | -0.27% | 37,942 |
| Aug 27, 2026 | 494.90 | 494.90 | 486.00 | 486.90 | 486.90 | -0.97% | 52,480 |
| Aug 26, 2026 | 483.00 | 492.40 | 483.00 | 491.65 | 491.65 | 1.88% | 175,022 |
| Aug 25, 2026 | 482.55 | 485.60 | 481.40 | 482.60 | 482.60 | 0.17% | 35,613 |
| Aug 24, 2026 | 484.20 | 488.50 | 480.70 | 481.80 | 481.80 | -0.50% | 146,088 |
| 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 |