Ircon International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	123.40	125.24	120.01	121.24	121.24	-2.08%	5,654,238
Mar 25, 2026	120.00	127.35	120.00	123.82	123.82	4.38%	9,955,711
Mar 24, 2026	118.84	119.99	115.70	118.62	118.62	2.93%	4,898,445
Mar 23, 2026	122.00	122.00	114.50	115.24	115.24	-6.82%	4,720,612
Mar 20, 2026	125.01	127.47	123.19	123.68	123.68	-0.40%	2,683,581
Mar 19, 2026	125.65	127.06	124.00	124.18	124.18	-4.29%	2,636,010
Mar 18, 2026	127.78	131.18	126.61	129.75	129.75	2.55%	4,377,048
Mar 17, 2026	127.00	127.50	124.27	126.52	126.52	0.55%	3,015,815
Mar 16, 2026	130.22	130.50	123.71	125.83	125.83	-3.37%	4,930,944
Mar 13, 2026	134.56	136.29	129.81	130.22	130.22	-4.64%	3,252,843
Mar 12, 2026	136.83	138.25	133.00	136.55	136.55	-0.44%	3,202,461
Mar 11, 2026	141.05	142.95	136.06	137.16	137.16	-2.15%	2,838,072
Mar 10, 2026	142.00	142.00	136.90	140.17	140.17	0.92%	4,031,141
Mar 9, 2026	143.44	143.49	136.80	138.89	138.89	-5.48%	6,735,365
Mar 6, 2026	133.00	150.30	132.13	146.95	146.95	9.94%	67,115,790
Mar 5, 2026	132.00	134.45	130.62	133.66	133.66	2.34%	2,404,260
Mar 4, 2026	135.46	135.46	130.00	130.60	130.60	-4.12%	2,948,402
Mar 2, 2026	136.00	140.60	134.52	136.21	136.21	-5.15%	3,862,229
Feb 27, 2026	144.10	144.87	142.71	143.61	143.61	-1.04%	1,554,338
Feb 26, 2026	147.00	148.60	144.76	145.12	145.12	-1.12%	1,391,811
Feb 25, 2026	148.41	149.40	146.30	146.77	146.77	-0.85%	1,065,971
Feb 24, 2026	149.50	149.50	147.15	148.03	148.03	-1.04%	993,091
Feb 23, 2026	151.01	151.69	149.06	149.59	149.59	-0.17%	1,520,161
Feb 20, 2026	149.99	151.09	147.71	149.84	149.84	0.31%	1,450,655
Feb 19, 2026	152.30	153.38	148.50	149.38	149.38	-1.69%	1,442,457
Feb 18, 2026	152.50	153.90	151.62	151.95	151.95	-0.13%	1,308,355
Feb 17, 2026	152.15	153.90	151.60	152.15	152.15	-0.62%	1,356,365
Feb 16, 2026	152.89	153.90	151.05	153.10	151.90	0.14%	1,472,870
Feb 13, 2026	153.97	154.10	151.27	152.89	151.69	-1.02%	1,429,611
Feb 12, 2026	156.99	157.77	153.74	154.47	153.26	-1.25%	2,580,076
Feb 11, 2026	161.60	161.60	155.63	156.43	155.20	-2.03%	2,388,907
Feb 10, 2026	157.80	164.30	157.31	159.67	158.42	2.05%	5,624,504
Feb 9, 2026	154.20	157.34	153.75	156.47	155.24	2.15%	2,071,686
Feb 6, 2026	153.85	153.85	151.01	153.18	151.98	-0.67%	1,643,837
Feb 5, 2026	157.40	157.89	153.54	154.21	153.00	-2.04%	1,254,127
Feb 4, 2026	154.72	158.69	153.36	157.42	156.19	1.76%	2,747,586
Feb 3, 2026	158.60	162.10	154.15	154.70	153.49	0.01%	2,860,732
Feb 2, 2026	155.00	156.30	148.34	154.69	153.48	0.62%	4,326,765
Feb 1, 2026	165.72	168.60	152.10	153.74	152.53	-6.26%	8,688,645
Jan 30, 2026	160.40	165.73	158.30	164.00	162.71	1.23%	4,458,462
Jan 29, 2026	165.00	167.10	160.21	162.01	160.74	-1.06%	3,492,098
Jan 28, 2026	156.84	164.90	156.40	163.74	162.46	5.70%	5,234,701
Jan 27, 2026	152.20	156.99	150.10	154.91	153.70	1.33%	3,164,711
Jan 23, 2026	158.77	159.40	151.35	152.88	151.68	-3.14%	2,801,912
Jan 22, 2026	155.40	159.00	154.25	157.84	156.60	3.28%	2,759,508
Jan 21, 2026	155.10	156.19	151.60	152.82	151.62	-1.70%	4,014,642
Jan 20, 2026	160.77	161.20	154.61	155.47	154.25	-3.30%	3,495,544
Jan 19, 2026	161.94	163.70	160.38	160.77	159.51	-1.06%	2,524,391
Jan 16, 2026	165.73	166.27	162.00	162.49	161.22	-1.50%	2,569,432
Jan 14, 2026	161.14	167.72	161.14	164.97	163.68	1.68%	6,156,105