Ircon International Limited (NSE:IRCON)
India · Delayed Price · Currency is INR 172.89
-2.22 (-1.27%)
Aug 6, 2025, 11:30 AM IST
Ircon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 176.00 | 176.83 | 172.64 | 172.90 | 172.90 | -1.26% | 2,059,444 |
| Aug 5, 2025 | 178.17 | 180.29 | 174.47 | 175.11 | 175.11 | -1.60% | 2,058,828 |
| 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 |
| Jun 18, 2025 | 199.00 | 203.35 | 196.50 | 197.40 | 197.40 | -1.12% | 6,342,877 |
| Jun 17, 2025 | 205.00 | 208.20 | 198.50 | 199.63 | 199.63 | -2.63% | 5,741,722 |
| Jun 16, 2025 | 202.99 | 205.89 | 195.51 | 205.02 | 205.02 | 1.31% | 7,209,777 |
| Jun 13, 2025 | 198.10 | 206.74 | 198.10 | 202.36 | 202.36 | -1.98% | 9,356,337 |
| Jun 12, 2025 | 216.35 | 219.55 | 204.24 | 206.45 | 206.45 | -4.35% | 12,592,598 |
| Jun 11, 2025 | 216.46 | 220.49 | 213.00 | 215.84 | 215.84 | 0.05% | 12,994,055 |
| Jun 10, 2025 | 219.38 | 222.50 | 214.50 | 215.74 | 215.74 | -1.05% | 9,312,927 |
| Jun 9, 2025 | 220.00 | 224.80 | 216.50 | 218.04 | 218.04 | -0.22% | 16,126,909 |
| Jun 6, 2025 | 218.15 | 221.50 | 212.40 | 218.52 | 218.52 | 0.17% | 15,893,993 |
| Jun 5, 2025 | 221.89 | 225.52 | 216.60 | 218.15 | 218.15 | -1.05% | 33,594,108 |
| Jun 4, 2025 | 193.99 | 223.75 | 190.50 | 220.46 | 220.46 | 13.67% | 101,551,576 |
| Jun 3, 2025 | 195.77 | 197.45 | 191.55 | 193.94 | 193.94 | -0.48% | 7,042,259 |
| Jun 2, 2025 | 194.00 | 198.00 | 192.51 | 194.87 | 194.87 | 2.07% | 12,083,354 |
| May 30, 2025 | 194.00 | 196.50 | 189.31 | 190.91 | 190.91 | -1.06% | 5,704,524 |
| May 29, 2025 | 192.00 | 196.15 | 188.50 | 192.95 | 192.95 | 0.93% | 9,352,833 |