Indian Railway Catering & Tourism Corporation Limited (BOM:542830)
India · Delayed Price · Currency is INR 510.00
-13.25 (-2.53%)
At close: May 29, 2026
BOM:542830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 527.60 | 530.80 | 525.25 | 527.80 | 527.80 | -0.42% | 114,645 |
| May 19, 2026 | 532.35 | 537.50 | 525.00 | 530.00 | 530.00 | -0.38% | 117,933 |
| May 18, 2026 | 535.60 | 535.60 | 523.05 | 532.00 | 532.00 | -0.70% | 37,281 |
| May 15, 2026 | 539.15 | 543.05 | 534.10 | 535.75 | 535.75 | -0.68% | 101,726 |
| May 14, 2026 | 536.35 | 544.90 | 529.30 | 539.40 | 539.40 | 0.63% | 81,285 |
| May 13, 2026 | 529.20 | 542.00 | 529.20 | 536.00 | 536.00 | 0.33% | 160,004 |
| May 12, 2026 | 552.20 | 558.45 | 532.00 | 534.25 | 534.25 | -4.05% | 162,737 |
| May 11, 2026 | 559.70 | 562.00 | 552.05 | 556.80 | 556.80 | -1.47% | 150,811 |
| May 8, 2026 | 567.95 | 570.50 | 564.20 | 565.10 | 565.10 | -0.60% | 99,826 |
| May 7, 2026 | 576.60 | 577.95 | 567.15 | 568.50 | 568.50 | -0.76% | 196,551 |
| May 6, 2026 | 579.65 | 579.65 | 566.15 | 572.85 | 572.85 | 0.69% | 71,872 |
| May 5, 2026 | 555.00 | 581.35 | 550.65 | 568.90 | 568.90 | 2.46% | 380,575 |
| May 4, 2026 | 542.00 | 556.25 | 542.00 | 555.25 | 555.25 | 2.84% | 239,574 |
| Apr 30, 2026 | 549.10 | 549.10 | 536.25 | 539.90 | 539.90 | -1.82% | 43,492 |
| Apr 29, 2026 | 545.00 | 552.10 | 543.85 | 549.90 | 549.90 | 1.12% | 48,593 |
| Apr 28, 2026 | 548.60 | 554.20 | 541.90 | 543.80 | 543.80 | -0.22% | 92,321 |
| Apr 27, 2026 | 541.65 | 546.40 | 540.80 | 545.00 | 545.00 | 0.70% | 124,766 |
| Apr 24, 2026 | 552.55 | 555.00 | 539.20 | 541.20 | 541.20 | -1.84% | 147,144 |
| Apr 23, 2026 | 558.65 | 558.65 | 550.20 | 551.35 | 551.35 | -1.28% | 65,344 |
| Apr 22, 2026 | 561.15 | 561.75 | 555.90 | 558.50 | 558.50 | -0.47% | 70,549 |
| Apr 21, 2026 | 567.40 | 569.90 | 560.50 | 561.15 | 561.15 | -0.70% | 73,500 |
| Apr 20, 2026 | 569.75 | 569.75 | 553.35 | 565.10 | 565.10 | 0.06% | 104,883 |
| Apr 17, 2026 | 559.70 | 570.00 | 552.00 | 564.75 | 564.75 | 1.98% | 237,011 |
| Apr 16, 2026 | 560.65 | 560.95 | 550.00 | 553.80 | 553.80 | 0.08% | 89,903 |
| Apr 15, 2026 | 547.30 | 557.00 | 545.35 | 553.35 | 553.35 | 2.88% | 129,155 |
| Apr 13, 2026 | 537.35 | 540.00 | 525.55 | 537.85 | 537.85 | -0.78% | 76,396 |
| Apr 10, 2026 | 538.05 | 545.75 | 533.40 | 542.10 | 542.10 | 2.02% | 69,407 |
| Apr 9, 2026 | 536.50 | 543.40 | 529.25 | 531.35 | 531.35 | -0.96% | 151,531 |
| Apr 8, 2026 | 530.00 | 538.40 | 528.15 | 536.50 | 536.50 | 3.90% | 348,920 |
| Apr 7, 2026 | 515.00 | 517.70 | 508.50 | 516.35 | 516.35 | 0.41% | 75,706 |
| Apr 6, 2026 | 534.20 | 534.20 | 502.85 | 514.25 | 514.25 | 0.49% | 143,945 |
| Apr 2, 2026 | 502.20 | 513.00 | 497.10 | 511.75 | 511.75 | 0.08% | 187,049 |
| Apr 1, 2026 | 524.15 | 524.15 | 507.50 | 511.35 | 511.35 | 3.43% | 124,204 |
| Mar 30, 2026 | 508.10 | 513.45 | 492.55 | 494.40 | 494.40 | -3.17% | 544,414 |
| 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 |