Ircon International Limited (NSE:IRCON)
India · Delayed Price · Currency is INR 174.10
-1.28 (-0.73%)
Sep 3, 2025, 9:30 AM IST
Ircon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 161.20 | 162.50 | 160.02 | 160.32 | 160.32 | -0.50% | 1,516,208 |
| Aug 28, 2025 | 164.50 | 164.93 | 160.50 | 161.13 | 161.13 | -2.66% | 1,584,379 |
| Aug 26, 2025 | 168.41 | 169.23 | 164.50 | 165.53 | 165.53 | -2.19% | 1,527,472 |
| Aug 25, 2025 | 172.75 | 172.76 | 169.00 | 169.24 | 169.24 | -1.14% | 1,267,129 |
| Aug 22, 2025 | 170.18 | 174.50 | 168.57 | 171.19 | 171.19 | 0.59% | 2,730,972 |
| Aug 21, 2025 | 172.24 | 174.75 | 169.40 | 170.18 | 170.18 | -0.88% | 2,067,644 |
| Aug 20, 2025 | 172.51 | 172.98 | 169.30 | 171.69 | 171.69 | -0.20% | 2,384,767 |
| Aug 19, 2025 | 167.81 | 172.99 | 166.90 | 172.03 | 172.03 | 2.94% | 2,839,311 |
| Aug 18, 2025 | 167.92 | 169.01 | 166.20 | 167.12 | 167.12 | 1.05% | 1,382,930 |
| Aug 14, 2025 | 167.76 | 169.90 | 164.72 | 165.38 | 165.38 | -1.34% | 1,770,277 |
| Aug 13, 2025 | 167.40 | 169.90 | 166.61 | 167.62 | 167.62 | 0.29% | 1,577,144 |
| Aug 12, 2025 | 168.00 | 169.20 | 166.70 | 167.14 | 167.14 | -0.81% | 1,508,311 |
| Aug 11, 2025 | 164.50 | 169.50 | 162.80 | 168.50 | 168.50 | 2.32% | 2,914,190 |
| Aug 8, 2025 | 167.97 | 169.17 | 163.80 | 164.68 | 164.68 | -1.81% | 2,059,914 |
| Aug 7, 2025 | 164.96 | 168.50 | 164.00 | 167.71 | 167.71 | -2.37% | 5,305,071 |
| Aug 6, 2025 | 176.00 | 176.83 | 171.00 | 171.78 | 171.78 | -1.90% | 1,747,614 |
| Aug 5, 2025 | 178.17 | 180.29 | 174.47 | 175.11 | 175.11 | -1.60% | 2,058,983 |
| Aug 4, 2025 | 175.64 | 178.72 | 173.74 | 177.96 | 177.96 | 2.08% | 2,228,916 |
| Aug 1, 2025 | 177.94 | 178.59 | 174.00 | 174.34 | 174.34 | -1.70% | 1,791,232 |
| Jul 31, 2025 | 176.05 | 179.50 | 175.04 | 177.36 | 177.36 | -1.22% | 1,722,952 |
| Jul 30, 2025 | 181.01 | 182.89 | 179.04 | 179.55 | 179.55 | -0.78% | 1,396,809 |
| Jul 29, 2025 | 175.40 | 182.60 | 174.08 | 180.96 | 180.96 | 2.75% | 2,942,156 |
| Jul 28, 2025 | 180.48 | 182.25 | 175.11 | 176.11 | 176.11 | -2.84% | 2,679,010 |
| Jul 25, 2025 | 186.10 | 186.25 | 180.16 | 181.25 | 181.25 | -2.89% | 2,234,713 |
| Jul 24, 2025 | 188.42 | 188.99 | 186.10 | 186.64 | 186.64 | -0.52% | 1,965,976 |
| Jul 23, 2025 | 188.50 | 188.95 | 186.01 | 187.61 | 187.61 | -0.28% | 2,377,455 |
| Jul 22, 2025 | 191.38 | 191.58 | 187.50 | 188.13 | 188.13 | -1.39% | 2,602,140 |
| Jul 21, 2025 | 191.99 | 195.25 | 190.00 | 190.78 | 190.78 | 2.08% | 12,778,152 |
| Jul 18, 2025 | 190.49 | 190.64 | 186.20 | 186.90 | 186.90 | -1.52% | 1,956,331 |
| Jul 17, 2025 | 191.38 | 192.08 | 189.49 | 189.78 | 189.78 | -0.75% | 2,257,524 |
| Jul 16, 2025 | 192.50 | 193.81 | 190.11 | 191.21 | 191.21 | -0.50% | 3,158,926 |
| Jul 15, 2025 | 191.92 | 195.23 | 191.15 | 192.17 | 192.17 | 0.58% | 2,833,675 |
| Jul 14, 2025 | 191.45 | 192.10 | 189.80 | 191.07 | 191.07 | -0.07% | 2,249,697 |
| Jul 11, 2025 | 192.81 | 194.00 | 190.50 | 191.20 | 191.20 | -1.23% | 2,312,522 |
| Jul 10, 2025 | 194.45 | 197.80 | 192.80 | 193.58 | 193.58 | -0.36% | 2,966,014 |
| Jul 9, 2025 | 194.76 | 198.00 | 193.83 | 194.27 | 194.27 | -0.25% | 3,026,871 |
| Jul 8, 2025 | 196.00 | 197.07 | 192.70 | 194.76 | 194.76 | -0.62% | 2,848,853 |
| Jul 7, 2025 | 198.45 | 200.15 | 195.20 | 195.98 | 195.98 | -1.79% | 2,786,661 |
| Jul 4, 2025 | 199.20 | 200.80 | 197.40 | 199.55 | 199.55 | 0.20% | 2,634,568 |
| Jul 3, 2025 | 202.29 | 202.29 | 198.00 | 199.15 | 199.15 | -1.00% | 3,765,187 |
| Jul 2, 2025 | 204.00 | 205.17 | 200.25 | 201.17 | 201.17 | -1.22% | 3,299,849 |
| Jul 1, 2025 | 203.88 | 205.67 | 201.00 | 203.65 | 203.65 | 0.35% | 3,591,075 |
| Jun 30, 2025 | 205.00 | 207.50 | 202.35 | 202.94 | 202.94 | -0.71% | 3,887,950 |
| Jun 27, 2025 | 204.17 | 207.79 | 202.58 | 204.39 | 204.39 | 0.69% | 5,642,193 |
| Jun 26, 2025 | 204.31 | 207.00 | 201.41 | 202.99 | 202.99 | -0.15% | 4,513,409 |
| Jun 25, 2025 | 202.50 | 205.10 | 201.00 | 203.29 | 203.29 | 1.20% | 5,575,308 |
| Jun 24, 2025 | 199.00 | 205.69 | 199.00 | 200.88 | 200.88 | 2.31% | 10,537,800 |
| Jun 23, 2025 | 196.36 | 198.10 | 194.26 | 196.34 | 196.34 | -0.51% | 5,161,281 |
| Jun 20, 2025 | 190.30 | 199.40 | 189.42 | 197.35 | 197.35 | 3.58% | 10,882,131 |
| Jun 19, 2025 | 196.75 | 199.16 | 189.28 | 190.52 | 190.52 | -3.49% | 8,179,894 |