Ircon International Limited (NSE:IRCON)
India · Delayed Price · Currency is INR 169.62
-2.35 (-1.37%)
Oct 31, 2025, 3:29 PM IST
Ircon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 171.89 | 172.30 | 169.00 | 169.62 | 169.62 | -1.37% | 1,295,760 |
| Oct 30, 2025 | 171.94 | 175.30 | 171.51 | 171.97 | 171.97 | -0.15% | 2,086,606 |
| Oct 29, 2025 | 169.00 | 172.90 | 168.70 | 172.22 | 172.22 | 2.09% | 2,314,321 |
| Oct 28, 2025 | 170.00 | 172.30 | 166.60 | 168.70 | 168.70 | -0.90% | 2,011,589 |
| Oct 27, 2025 | 170.86 | 172.30 | 170.00 | 170.24 | 170.24 | 0.25% | 2,042,884 |
| Oct 24, 2025 | 169.51 | 171.45 | 169.28 | 169.82 | 169.82 | 0.22% | 1,158,996 |
| Oct 23, 2025 | 171.50 | 172.17 | 169.05 | 169.44 | 169.44 | -0.77% | 1,427,990 |
| Oct 21, 2025 | 171.05 | 171.45 | 170.11 | 170.76 | 170.76 | 0.31% | 442,951 |
| Oct 20, 2025 | 171.40 | 171.80 | 167.30 | 170.23 | 170.23 | 0.71% | 2,842,486 |
| Oct 17, 2025 | 172.12 | 172.96 | 168.13 | 169.03 | 169.03 | -2.37% | 2,941,851 |
| Oct 16, 2025 | 173.79 | 175.30 | 172.55 | 173.13 | 173.13 | -0.26% | 1,193,856 |
| Oct 15, 2025 | 172.66 | 175.21 | 171.72 | 173.59 | 173.59 | 0.99% | 1,813,257 |
| Oct 14, 2025 | 173.91 | 174.76 | 171.13 | 171.88 | 171.88 | -1.17% | 1,575,064 |
| Oct 13, 2025 | 175.80 | 175.80 | 173.31 | 173.91 | 173.91 | -1.55% | 1,346,982 |
| Oct 10, 2025 | 178.40 | 179.14 | 176.20 | 176.64 | 176.64 | -0.66% | 1,767,996 |
| Oct 9, 2025 | 179.98 | 180.27 | 176.60 | 177.82 | 177.82 | -0.71% | 2,378,042 |
| Oct 8, 2025 | 183.70 | 183.74 | 177.80 | 179.09 | 179.09 | -1.92% | 4,334,006 |
| Oct 7, 2025 | 172.52 | 184.64 | 172.52 | 182.60 | 182.60 | 5.84% | 10,465,367 |
| Oct 6, 2025 | 174.80 | 175.36 | 172.08 | 172.52 | 172.52 | -1.19% | 1,267,145 |
| Oct 3, 2025 | 173.99 | 175.44 | 172.15 | 174.59 | 174.59 | 0.56% | 1,757,215 |
| Oct 1, 2025 | 171.64 | 174.25 | 171.60 | 173.62 | 173.62 | 1.54% | 1,940,539 |
| Sep 30, 2025 | 170.00 | 171.97 | 169.44 | 170.98 | 170.98 | 1.11% | 1,561,113 |
| Sep 29, 2025 | 170.70 | 173.68 | 168.45 | 169.11 | 169.11 | -0.44% | 2,222,765 |
| Sep 26, 2025 | 173.03 | 173.40 | 168.28 | 169.85 | 169.85 | -1.84% | 2,880,411 |
| Sep 25, 2025 | 174.92 | 177.97 | 172.64 | 173.03 | 173.03 | -1.08% | 1,653,992 |
| Sep 24, 2025 | 179.90 | 179.90 | 174.20 | 174.92 | 174.92 | -2.44% | 1,921,321 |
| Sep 23, 2025 | 182.05 | 182.48 | 177.74 | 179.29 | 179.29 | -1.52% | 1,762,031 |
| Sep 22, 2025 | 184.49 | 185.60 | 180.75 | 182.05 | 182.05 | -1.70% | 2,876,230 |
| Sep 19, 2025 | 185.30 | 186.33 | 184.10 | 185.19 | 185.19 | -0.38% | 2,424,287 |
| Sep 18, 2025 | 187.50 | 188.25 | 185.00 | 185.90 | 185.90 | -0.60% | 3,492,040 |
| Sep 17, 2025 | 185.98 | 189.50 | 182.75 | 187.02 | 187.02 | 0.98% | 10,071,611 |
| Sep 16, 2025 | 185.00 | 186.45 | 181.36 | 185.21 | 185.21 | 0.84% | 6,420,945 |
| Sep 15, 2025 | 173.00 | 186.90 | 172.55 | 183.66 | 183.66 | 6.59% | 24,729,060 |
| Sep 12, 2025 | 169.98 | 174.10 | 169.65 | 172.30 | 172.30 | 1.73% | 2,517,375 |
| Sep 11, 2025 | 172.75 | 173.00 | 168.70 | 169.37 | 169.37 | -1.96% | 2,466,824 |
| Sep 10, 2025 | 174.43 | 176.50 | 172.11 | 172.75 | 171.75 | -0.46% | 2,349,804 |
| Sep 9, 2025 | 172.80 | 176.34 | 171.10 | 173.54 | 172.54 | 1.05% | 3,483,772 |
| Sep 8, 2025 | 169.80 | 172.85 | 169.35 | 171.74 | 170.75 | 1.64% | 1,560,147 |
| Sep 5, 2025 | 167.00 | 169.50 | 166.45 | 168.97 | 167.99 | 1.36% | 1,740,532 |
| Sep 4, 2025 | 173.30 | 173.70 | 166.00 | 166.71 | 165.74 | -3.12% | 2,597,616 |
| Sep 3, 2025 | 175.19 | 175.76 | 171.61 | 172.08 | 171.08 | -1.88% | 2,922,869 |
| Sep 2, 2025 | 167.13 | 179.64 | 165.32 | 175.38 | 174.36 | 5.35% | 8,844,611 |
| Sep 1, 2025 | 161.50 | 167.25 | 160.53 | 166.48 | 165.52 | 3.84% | 2,578,351 |
| Aug 29, 2025 | 161.20 | 162.50 | 160.02 | 160.32 | 159.39 | -0.50% | 1,516,319 |
| Aug 28, 2025 | 164.50 | 164.93 | 160.50 | 161.13 | 160.20 | -2.66% | 1,584,379 |
| Aug 26, 2025 | 168.41 | 169.23 | 164.50 | 165.53 | 164.57 | -2.19% | 1,527,472 |
| Aug 25, 2025 | 172.75 | 172.76 | 169.00 | 169.24 | 168.26 | -1.14% | 1,267,129 |
| Aug 22, 2025 | 170.18 | 174.50 | 168.57 | 171.19 | 170.20 | 0.59% | 2,730,972 |
| Aug 21, 2025 | 172.24 | 174.75 | 169.40 | 170.18 | 169.19 | -0.88% | 2,067,644 |
| Aug 20, 2025 | 172.51 | 172.98 | 169.30 | 171.69 | 170.70 | -0.20% | 2,384,767 |