Indian Railway Catering & Tourism Corporation Limited (BOM:542830)
India · Delayed Price · Currency is INR 442.70
-5.10 (-1.14%)
At close: Oct 28, 2026
BOM:542830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 448.00 | 448.00 | 441.85 | 442.70 | 442.70 | -1.14% | 54,580 |
| Oct 27, 2026 | 438.70 | 453.55 | 437.00 | 447.80 | 447.80 | 2.07% | 104,105 |
| Oct 26, 2026 | 443.35 | 447.00 | 437.60 | 438.70 | 438.70 | -0.59% | 80,260 |
| Oct 23, 2026 | 451.30 | 452.90 | 437.70 | 441.30 | 441.30 | -2.22% | 145,197 |
| Oct 22, 2026 | 450.65 | 457.20 | 447.75 | 451.30 | 451.30 | 0.13% | 125,540 |
| Oct 21, 2026 | 455.10 | 459.35 | 448.00 | 450.70 | 450.70 | -1.09% | 114,842 |
| Oct 19, 2026 | 467.00 | 470.00 | 453.00 | 455.65 | 455.65 | -2.36% | 131,353 |
| Oct 16, 2026 | 468.75 | 471.70 | 463.50 | 466.65 | 466.65 | -0.64% | 112,415 |
| Oct 15, 2026 | 476.15 | 478.00 | 467.15 | 469.65 | 469.65 | -1.53% | 41,534 |
| Oct 14, 2026 | 469.55 | 478.00 | 466.05 | 476.95 | 476.95 | 1.72% | 104,261 |
| Oct 13, 2026 | 463.00 | 470.90 | 459.85 | 468.90 | 468.90 | 1.38% | 69,819 |
| Oct 12, 2026 | 460.50 | 470.80 | 460.50 | 462.50 | 462.50 | 0.81% | 102,132 |
| Oct 9, 2026 | 450.45 | 464.75 | 448.90 | 458.80 | 458.80 | 2.08% | 80,828 |
| Oct 8, 2026 | 454.35 | 457.35 | 448.60 | 449.45 | 449.45 | -0.87% | 51,932 |
| Oct 7, 2026 | 455.05 | 457.90 | 450.00 | 453.40 | 453.40 | -0.36% | 103,861 |
| Oct 6, 2026 | 454.00 | 459.80 | 451.90 | 455.05 | 455.05 | 0.70% | 32,414 |
| Oct 5, 2026 | 454.65 | 464.50 | 448.65 | 451.90 | 451.90 | -0.46% | 150,849 |
| Oct 1, 2026 | 455.00 | 466.25 | 447.00 | 454.00 | 454.00 | -0.33% | 328,490 |
| Sep 30, 2026 | 452.00 | 467.30 | 452.00 | 455.50 | 455.50 | 0.56% | 126,101 |
| Sep 29, 2026 | 453.50 | 455.95 | 448.45 | 452.95 | 452.95 | -0.12% | 123,084 |
| Sep 28, 2026 | 458.00 | 458.40 | 453.00 | 453.50 | 453.50 | -1.16% | 124,345 |
| Sep 25, 2026 | 459.60 | 461.85 | 457.55 | 458.80 | 458.80 | -0.53% | 82,460 |
| Sep 24, 2026 | 463.50 | 464.05 | 460.00 | 461.25 | 461.25 | -0.60% | 102,977 |
| Sep 23, 2026 | 467.80 | 472.20 | 462.05 | 464.05 | 464.05 | -1.29% | 119,497 |
| Sep 22, 2026 | 471.50 | 474.60 | 467.00 | 470.10 | 470.10 | -0.04% | 117,643 |
| Sep 21, 2026 | 476.30 | 479.90 | 470.15 | 470.80 | 470.31 | -1.19% | 73,941 |
| Sep 18, 2026 | 457.65 | 479.50 | 457.45 | 476.45 | 475.95 | 4.22% | 198,360 |
| Sep 17, 2026 | 453.05 | 458.00 | 452.05 | 457.15 | 456.67 | 0.92% | 79,905 |
| Sep 16, 2026 | 457.70 | 457.70 | 446.35 | 453.00 | 452.52 | -1.20% | 100,983 |
| Sep 15, 2026 | 464.00 | 466.15 | 457.00 | 458.50 | 458.02 | -0.95% | 104,617 |
| Sep 11, 2026 | 467.55 | 467.55 | 462.25 | 462.90 | 462.41 | -1.03% | 54,453 |
| Sep 10, 2026 | 470.35 | 476.60 | 466.75 | 467.70 | 467.21 | -0.40% | 106,880 |
| Sep 9, 2026 | 474.75 | 475.20 | 469.00 | 469.60 | 469.11 | -0.59% | 46,985 |
| Sep 8, 2026 | 474.50 | 474.50 | 472.00 | 472.40 | 471.90 | -0.43% | 30,540 |
| Sep 7, 2026 | 475.05 | 477.00 | 473.45 | 474.45 | 473.95 | -0.38% | 94,629 |
| Sep 4, 2026 | 476.00 | 478.75 | 474.40 | 476.25 | 475.75 | 0.39% | 47,189 |
| Sep 3, 2026 | 475.70 | 477.95 | 473.05 | 474.40 | 473.90 | 0.35% | 92,020 |
| Sep 2, 2026 | 481.40 | 481.40 | 472.00 | 472.75 | 472.25 | -1.80% | 160,720 |
| Sep 1, 2026 | 480.95 | 484.55 | 480.50 | 481.40 | 480.89 | 0.02% | 80,512 |
| Aug 31, 2026 | 487.00 | 487.00 | 481.00 | 481.30 | 480.79 | -0.89% | 45,655 |
| Aug 28, 2026 | 488.20 | 490.00 | 485.00 | 485.60 | 485.09 | -0.27% | 37,942 |
| Aug 27, 2026 | 494.90 | 494.90 | 486.00 | 486.90 | 486.39 | -0.97% | 52,480 |
| Aug 26, 2026 | 483.00 | 492.40 | 483.00 | 491.65 | 491.13 | 1.88% | 175,022 |
| Aug 25, 2026 | 482.55 | 485.60 | 481.40 | 482.60 | 482.09 | 0.17% | 35,613 |
| Aug 24, 2026 | 484.20 | 488.50 | 480.70 | 481.80 | 481.29 | -0.50% | 146,088 |
| Aug 21, 2026 | 487.30 | 491.00 | 483.50 | 484.20 | 483.69 | -0.41% | 187,482 |
| Aug 20, 2026 | 489.45 | 494.85 | 485.50 | 486.20 | 485.69 | -0.45% | 126,239 |
| Aug 19, 2026 | 493.00 | 494.70 | 488.00 | 488.40 | 487.89 | -0.99% | 117,465 |
| Aug 18, 2026 | 500.00 | 500.00 | 492.00 | 493.30 | 492.78 | -1.32% | 39,525 |
| Aug 17, 2026 | 497.45 | 502.80 | 495.65 | 499.90 | 499.38 | 0.49% | 41,677 |