Ircon International Limited (NSE:IRCON)
India · Delayed Price · Currency is INR 146.95
+13.29 (9.94%)
At close: Mar 6, 2026
Ircon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 165.35 | 166.48 | 160.39 | 162.25 | 160.98 | -0.93% | 2,820,224 |
| Jan 12, 2026 | 163.66 | 164.94 | 159.10 | 163.77 | 162.49 | 0.01% | 4,064,090 |
| Jan 9, 2026 | 168.66 | 170.00 | 162.35 | 163.75 | 162.47 | -3.55% | 5,348,161 |
| Jan 8, 2026 | 177.80 | 178.60 | 168.45 | 169.78 | 168.45 | -4.31% | 4,029,278 |
| Jan 7, 2026 | 177.26 | 179.45 | 175.86 | 177.42 | 176.03 | 0.09% | 2,786,316 |
| Jan 6, 2026 | 177.40 | 181.53 | 175.80 | 177.26 | 175.87 | 0.14% | 4,488,652 |
| Jan 5, 2026 | 179.22 | 180.80 | 176.22 | 177.02 | 175.63 | -1.23% | 2,913,926 |
| Jan 2, 2026 | 178.77 | 182.37 | 177.91 | 179.22 | 177.82 | 0.70% | 6,334,893 |
| Jan 1, 2026 | 177.60 | 179.69 | 175.51 | 177.98 | 176.58 | 0.19% | 3,712,327 |
| Dec 31, 2025 | 171.55 | 180.37 | 171.55 | 177.65 | 176.26 | 3.59% | 12,961,460 |
| Dec 30, 2025 | 172.70 | 177.61 | 170.02 | 171.49 | 170.15 | -0.74% | 5,393,562 |
| Dec 29, 2025 | 178.89 | 182.22 | 172.20 | 172.77 | 171.42 | -3.32% | 8,143,713 |
| Dec 26, 2025 | 170.01 | 186.44 | 169.00 | 178.71 | 177.31 | 4.69% | 50,323,180 |
| Dec 24, 2025 | 170.40 | 174.19 | 168.20 | 170.70 | 169.36 | 0.83% | 11,552,690 |