Ircon International Limited (NSE:IRCON)
India · Delayed Price · Currency is INR 112.91
-2.30 (-2.00%)
Sep 11, 2026, 12:00 PM IST
Ircon International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 115.14 | 118.87 | 115.00 | 115.21 | 115.21 | 0.11% | 1,891,140 |
| Sep 9, 2026 | 116.53 | 117.45 | 115.00 | 115.08 | 115.08 | -1.55% | 1,372,933 |
| Sep 8, 2026 | 117.80 | 118.25 | 116.61 | 116.89 | 116.89 | -0.70% | 803,464 |
| Sep 7, 2026 | 119.00 | 120.09 | 117.50 | 117.71 | 117.71 | -1.29% | 1,299,800 |
| Sep 4, 2026 | 119.28 | 120.79 | 118.05 | 119.25 | 119.25 | 0.47% | 1,686,344 |
| Sep 3, 2026 | 118.80 | 120.71 | 118.40 | 118.69 | 118.69 | 0.37% | 1,024,866 |
| Sep 2, 2026 | 118.50 | 119.00 | 116.46 | 118.25 | 118.25 | -0.70% | 1,047,669 |
| Sep 1, 2026 | 119.37 | 121.55 | 118.55 | 119.08 | 119.08 | -0.24% | 1,273,640 |
| Aug 31, 2026 | 122.21 | 122.35 | 118.90 | 119.37 | 119.37 | -2.48% | 1,491,825 |
| Aug 28, 2026 | 123.30 | 123.89 | 122.20 | 122.40 | 122.40 | -0.52% | 834,876 |
| Aug 27, 2026 | 124.05 | 125.92 | 122.10 | 123.04 | 123.04 | -0.81% | 1,788,487 |
| Aug 26, 2026 | 124.00 | 126.83 | 123.60 | 124.05 | 124.05 | 0.57% | 943,301 |
| Aug 25, 2026 | 123.08 | 125.57 | 122.25 | 123.35 | 123.35 | 0.20% | 1,390,771 |
| Aug 24, 2026 | 124.72 | 126.67 | 122.86 | 123.10 | 123.10 | -1.30% | 930,997 |
| Aug 21, 2026 | 126.25 | 127.05 | 124.39 | 124.72 | 124.72 | -1.44% | 911,984 |
| Aug 20, 2026 | 123.00 | 128.00 | 123.00 | 126.54 | 126.54 | 3.20% | 2,980,868 |
| Aug 19, 2026 | 123.02 | 125.99 | 122.21 | 122.62 | 122.62 | -0.81% | 1,117,122 |
| Aug 18, 2026 | 124.20 | 124.70 | 123.10 | 123.62 | 123.62 | -0.76% | 946,997 |
| Aug 17, 2026 | 124.60 | 124.87 | 123.12 | 124.57 | 124.57 | -0.18% | 810,616 |
| Aug 14, 2026 | 125.70 | 126.25 | 124.50 | 124.79 | 124.79 | -0.88% | 761,739 |
| Aug 13, 2026 | 124.00 | 126.20 | 121.75 | 125.90 | 125.90 | -0.22% | 2,617,090 |
| Aug 12, 2026 | 128.14 | 129.38 | 125.77 | 126.18 | 126.18 | -1.53% | 1,396,832 |
| Aug 11, 2026 | 130.01 | 130.32 | 127.70 | 128.14 | 128.14 | -1.44% | 1,047,600 |
| Aug 10, 2026 | 131.25 | 131.43 | 129.28 | 130.01 | 130.01 | -0.94% | 936,244 |
| Aug 7, 2026 | 131.40 | 133.19 | 131.00 | 131.25 | 131.25 | -0.65% | 942,876 |
| Aug 6, 2026 | 131.36 | 132.95 | 130.44 | 132.11 | 132.11 | 0.57% | 1,444,747 |
| Aug 5, 2026 | 132.30 | 133.82 | 131.00 | 131.36 | 131.36 | -0.43% | 1,178,901 |
| Aug 4, 2026 | 131.88 | 132.97 | 129.82 | 131.93 | 131.93 | 0.04% | 1,955,675 |
| Aug 3, 2026 | 126.12 | 132.38 | 126.10 | 131.88 | 131.88 | 4.67% | 3,483,133 |
| Jul 31, 2026 | 125.70 | 126.42 | 125.30 | 125.99 | 125.99 | 0.29% | 642,958 |
| Jul 30, 2026 | 126.00 | 126.19 | 125.16 | 125.63 | 125.63 | -0.82% | 651,710 |
| Jul 29, 2026 | 125.00 | 128.27 | 125.00 | 126.67 | 126.67 | 1.73% | 1,545,863 |
| Jul 28, 2026 | 125.76 | 126.39 | 124.25 | 124.52 | 124.52 | -1.55% | 690,727 |
| Jul 27, 2026 | 127.59 | 128.22 | 126.10 | 126.48 | 126.48 | 0.33% | 660,499 |
| Jul 24, 2026 | 124.20 | 126.48 | 123.51 | 126.07 | 126.07 | 0.50% | 833,685 |
| Jul 23, 2026 | 126.00 | 127.73 | 125.18 | 125.44 | 125.44 | -1.36% | 1,083,265 |
| Jul 22, 2026 | 128.50 | 129.18 | 127.00 | 127.17 | 127.17 | -1.46% | 774,300 |
| Jul 21, 2026 | 129.50 | 130.10 | 128.65 | 129.06 | 129.06 | -0.45% | 593,550 |
| Jul 20, 2026 | 129.30 | 130.47 | 128.17 | 129.64 | 129.64 | 0.24% | 981,056 |
| Jul 17, 2026 | 129.58 | 130.08 | 128.75 | 129.33 | 129.33 | -0.84% | 804,289 |
| Jul 16, 2026 | 131.00 | 131.48 | 129.75 | 130.42 | 130.42 | - | 878,920 |
| Jul 15, 2026 | 129.52 | 134.55 | 129.52 | 130.42 | 130.42 | 0.69% | 1,634,012 |
| Jul 14, 2026 | 130.50 | 131.15 | 129.00 | 129.52 | 129.52 | -1.74% | 1,237,453 |
| Jul 13, 2026 | 129.90 | 132.32 | 128.62 | 131.81 | 131.81 | 0.34% | 1,234,368 |
| Jul 10, 2026 | 129.79 | 133.39 | 129.79 | 131.36 | 131.36 | 1.56% | 1,298,884 |
| Jul 9, 2026 | 128.58 | 131.22 | 128.53 | 129.34 | 129.34 | 0.26% | 996,125 |
| Jul 8, 2026 | 132.05 | 132.86 | 128.37 | 129.00 | 129.00 | -3.10% | 1,531,991 |
| Jul 7, 2026 | 133.51 | 134.55 | 132.22 | 133.13 | 133.13 | -0.84% | 955,149 |
| Jul 6, 2026 | 134.14 | 135.84 | 132.70 | 134.26 | 134.26 | 0.09% | 1,191,659 |
| Jul 3, 2026 | 135.50 | 136.00 | 133.58 | 134.14 | 134.14 | -0.30% | 1,085,764 |