Ircon International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	138.00	138.99	136.80	138.75	-	-0.31%	628,702
Jun 18, 2026	141.70	142.90	138.55	139.18	139.18	-1.09%	2,241,983
Jun 17, 2026	139.60	142.25	138.90	140.72	140.72	1.30%	3,270,101
Jun 16, 2026	138.06	140.45	137.45	138.92	138.92	0.86%	1,720,548
Jun 15, 2026	139.50	140.45	136.99	137.74	137.74	1.77%	2,433,894
Jun 12, 2026	132.09	136.00	131.75	135.35	135.35	3.91%	1,681,761
Jun 11, 2026	131.70	131.70	130.00	130.26	130.26	-2.07%	1,181,132
Jun 10, 2026	135.80	137.88	132.36	133.01	133.01	-2.41%	1,262,926
Jun 9, 2026	134.18	137.00	134.18	136.29	136.29	2.05%	1,525,617
Jun 8, 2026	133.90	135.60	133.00	133.55	133.55	-2.20%	1,338,760
Jun 5, 2026	136.49	139.10	135.61	136.56	136.56	0.49%	1,683,743
Jun 4, 2026	133.82	139.15	133.82	135.89	135.89	0.42%	2,571,730
Jun 3, 2026	135.00	135.90	132.66	135.32	135.32	-0.48%	1,565,553
Jun 2, 2026	133.00	136.50	131.50	135.97	135.97	1.24%	1,776,382
Jun 1, 2026	136.98	137.74	133.54	134.31	134.31	-1.89%	1,849,525
May 29, 2026	140.00	140.56	135.70	136.90	136.90	-1.98%	2,689,199
May 27, 2026	139.75	140.95	138.61	139.66	139.66	-0.41%	2,261,256
May 26, 2026	142.00	142.85	139.50	140.23	140.23	-1.65%	2,386,677
May 25, 2026	141.99	143.60	141.57	142.58	142.58	1.19%	2,226,524
May 22, 2026	141.61	142.75	140.46	140.90	140.90	-0.88%	2,121,587
May 21, 2026	144.00	144.57	141.69	142.15	142.15	0.76%	1,945,575
May 20, 2026	140.00	141.35	137.80	141.08	141.08	0.13%	1,432,896
May 19, 2026	141.00	142.78	140.10	140.90	140.90	0.19%	1,597,022
May 18, 2026	140.10	141.14	136.42	140.63	140.63	-1.41%	2,161,082
May 15, 2026	145.64	146.61	142.20	142.64	142.64	-2.06%	1,658,820
May 14, 2026	146.21	149.90	143.01	145.64	145.64	-0.01%	2,807,021
May 13, 2026	144.00	148.93	143.02	145.65	145.65	1.17%	2,807,630
May 12, 2026	151.25	151.80	143.00	143.96	143.96	-5.48%	3,329,344
May 11, 2026	156.25	156.30	151.70	152.31	152.31	-3.81%	2,812,619
May 8, 2026	161.00	161.85	157.52	158.34	158.34	-1.87%	3,276,408
May 7, 2026	159.96	164.40	158.00	161.35	161.35	1.37%	6,915,719
May 6, 2026	160.70	161.48	157.49	159.17	159.17	0.20%	4,173,116
May 5, 2026	154.00	162.10	153.13	158.86	158.86	3.21%	15,187,650
May 4, 2026	154.20	155.21	151.77	153.92	153.92	1.13%	2,360,177
Apr 30, 2026	152.99	154.65	150.06	152.20	152.20	-0.73%	2,432,106
Apr 29, 2026	154.50	156.66	152.80	153.32	153.32	-0.40%	2,489,593
Apr 28, 2026	153.98	155.40	152.71	153.93	153.93	-0.04%	2,011,636
Apr 27, 2026	151.19	155.10	151.00	153.99	153.99	2.51%	2,926,483
Apr 24, 2026	153.30	154.55	148.53	150.22	150.22	-2.33%	3,090,523
Apr 23, 2026	154.30	159.45	152.10	153.80	153.80	-1.16%	6,583,832
Apr 22, 2026	152.01	156.82	152.01	155.60	155.60	1.61%	4,658,003
Apr 21, 2026	151.49	154.54	150.41	153.13	153.13	1.08%	3,034,498
Apr 20, 2026	155.00	155.01	150.50	151.49	151.49	-2.07%	5,224,478
Apr 17, 2026	143.16	159.68	143.16	154.69	154.69	8.65%	41,393,810
Apr 16, 2026	143.00	144.48	140.35	142.37	142.37	0.71%	5,544,074
Apr 15, 2026	139.00	142.39	138.62	141.37	141.37	4.59%	6,632,163
Apr 13, 2026	131.41	136.11	130.29	135.17	135.17	-0.98%	3,752,525
Apr 10, 2026	134.60	139.40	134.11	136.51	136.51	2.31%	4,462,418
Apr 9, 2026	134.30	137.42	132.25	133.43	133.43	-0.65%	3,875,557
Apr 8, 2026	133.00	134.70	130.00	134.30	134.30	6.82%	5,921,721