Ircon International Limited (NSE:IRCON)
India · Delayed Price · Currency is INR 171.27
-6.15 (-3.47%)
Jan 8, 2026, 3:01 PM IST
Ircon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 177.80 | 178.55 | 175.60 | 176.55 | - | -0.49% | 686,320 |
| Jan 7, 2026 | 177.26 | 179.45 | 175.86 | 177.42 | 177.42 | 0.09% | 2,786,316 |
| Jan 6, 2026 | 177.40 | 181.53 | 175.80 | 177.26 | 177.26 | 0.14% | 4,488,652 |
| Jan 5, 2026 | 179.22 | 180.80 | 176.22 | 177.02 | 177.02 | -1.23% | 2,913,926 |
| Jan 2, 2026 | 178.77 | 182.37 | 177.91 | 179.22 | 179.22 | 0.70% | 6,334,893 |
| Jan 1, 2026 | 177.60 | 179.69 | 175.51 | 177.98 | 177.98 | 0.19% | 3,712,327 |
| Dec 31, 2025 | 171.55 | 180.37 | 171.55 | 177.65 | 177.65 | 3.59% | 12,961,460 |
| Dec 30, 2025 | 172.70 | 177.61 | 170.02 | 171.49 | 171.49 | -0.74% | 5,393,562 |
| Dec 29, 2025 | 178.89 | 182.22 | 172.20 | 172.77 | 172.77 | -3.32% | 8,143,713 |
| Dec 26, 2025 | 170.01 | 186.44 | 169.00 | 178.71 | 178.71 | 4.69% | 50,323,180 |
| Dec 24, 2025 | 170.40 | 174.19 | 168.20 | 170.70 | 170.70 | 0.83% | 11,552,690 |
| Dec 23, 2025 | 157.96 | 177.38 | 156.55 | 169.30 | 169.30 | 7.97% | 57,599,640 |
| Dec 22, 2025 | 153.79 | 158.45 | 153.20 | 156.81 | 156.81 | 2.52% | 6,432,363 |
| Dec 19, 2025 | 150.01 | 153.40 | 149.94 | 152.95 | 152.95 | 1.96% | 1,458,573 |
| Dec 18, 2025 | 150.98 | 151.09 | 148.11 | 150.01 | 150.01 | -0.96% | 1,348,462 |
| Dec 17, 2025 | 153.28 | 154.20 | 151.00 | 151.47 | 151.47 | -1.18% | 842,308 |
| Dec 16, 2025 | 156.00 | 156.20 | 152.61 | 153.28 | 153.28 | -2.32% | 1,165,614 |
| Dec 15, 2025 | 156.20 | 157.50 | 154.50 | 156.92 | 156.92 | -0.15% | 1,358,924 |
| Dec 12, 2025 | 156.90 | 157.90 | 155.00 | 157.16 | 157.16 | -0.38% | 1,947,136 |
| Dec 11, 2025 | 151.35 | 159.37 | 148.53 | 157.76 | 157.76 | 5.41% | 11,814,480 |
| Dec 10, 2025 | 152.00 | 154.98 | 149.10 | 149.66 | 149.66 | -1.31% | 1,741,089 |
| Dec 9, 2025 | 146.30 | 153.00 | 143.14 | 151.65 | 151.65 | 3.27% | 3,064,235 |
| Dec 8, 2025 | 151.56 | 151.70 | 145.50 | 146.85 | 146.85 | -3.12% | 2,020,970 |
| Dec 5, 2025 | 154.16 | 154.36 | 150.86 | 151.58 | 151.58 | -1.67% | 1,141,218 |
| Dec 4, 2025 | 155.20 | 155.49 | 153.60 | 154.15 | 154.15 | -0.65% | 893,496 |
| Dec 3, 2025 | 157.24 | 158.20 | 154.30 | 155.16 | 155.16 | -1.72% | 1,187,269 |
| Dec 2, 2025 | 159.00 | 159.67 | 157.25 | 157.87 | 157.87 | -1.00% | 1,037,627 |
| Dec 1, 2025 | 161.68 | 162.00 | 158.80 | 159.47 | 159.47 | -0.90% | 1,120,832 |
| Nov 28, 2025 | 162.48 | 162.48 | 160.02 | 160.92 | 160.92 | -0.96% | 1,082,249 |
| Nov 27, 2025 | 163.00 | 166.40 | 161.80 | 162.48 | 162.48 | 0.41% | 2,059,897 |
| Nov 26, 2025 | 160.84 | 162.70 | 160.55 | 161.81 | 161.81 | 0.61% | 1,154,896 |
| Nov 25, 2025 | 160.45 | 162.52 | 158.65 | 160.83 | 160.83 | 0.36% | 1,318,122 |
| Nov 24, 2025 | 162.50 | 162.95 | 159.00 | 160.25 | 160.25 | -1.26% | 1,338,380 |
| Nov 21, 2025 | 164.59 | 165.16 | 162.00 | 162.30 | 162.30 | -1.76% | 1,212,588 |
| Nov 20, 2025 | 166.31 | 168.14 | 164.79 | 165.21 | 165.21 | -0.64% | 1,597,768 |
| Nov 19, 2025 | 168.10 | 168.30 | 165.33 | 166.28 | 166.28 | -0.96% | 1,452,276 |
| Nov 18, 2025 | 169.95 | 169.95 | 166.00 | 167.90 | 167.90 | -0.35% | 2,338,445 |
| Nov 17, 2025 | 163.59 | 172.30 | 163.21 | 168.49 | 168.49 | 3.20% | 12,588,400 |
| Nov 14, 2025 | 161.20 | 167.80 | 161.20 | 163.27 | 163.27 | 1.33% | 4,180,743 |
| Nov 13, 2025 | 161.05 | 164.00 | 160.63 | 161.13 | 161.13 | -3.20% | 3,783,077 |
| Nov 12, 2025 | 165.00 | 167.85 | 163.60 | 166.45 | 166.45 | 1.27% | 1,530,553 |
| Nov 11, 2025 | 163.10 | 165.20 | 162.16 | 164.37 | 164.37 | 0.88% | 1,194,097 |
| Nov 10, 2025 | 164.20 | 164.80 | 162.55 | 162.94 | 162.94 | -0.40% | 822,240 |
| Nov 7, 2025 | 162.90 | 164.00 | 159.71 | 163.60 | 163.60 | 0.04% | 1,578,924 |
| Nov 6, 2025 | 168.44 | 168.44 | 162.50 | 163.54 | 163.54 | -2.75% | 2,004,456 |
| Nov 4, 2025 | 169.63 | 169.89 | 167.47 | 168.16 | 168.16 | -0.72% | 1,387,725 |
| Nov 3, 2025 | 169.51 | 171.72 | 169.00 | 169.38 | 169.38 | -0.14% | 1,253,481 |
| Oct 31, 2025 | 171.89 | 172.30 | 169.00 | 169.62 | 169.62 | -1.37% | 1,297,534 |
| 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 |