Ircon International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	136.18	136.43	134.12	134.55	134.55	-0.80%	1,043,838
Jul 1, 2026	131.50	137.47	131.30	135.64	135.64	3.49%	6,451,020
Jun 30, 2026	131.22	132.25	130.50	131.07	131.07	-0.11%	1,283,171
Jun 29, 2026	133.51	133.64	130.55	131.22	131.22	-2.19%	1,621,379
Jun 25, 2026	136.70	136.89	133.30	134.16	134.16	-1.11%	1,611,854
Jun 24, 2026	136.52	136.95	134.02	135.66	135.66	-0.58%	1,520,085
Jun 23, 2026	139.70	139.79	135.25	136.45	136.45	-1.93%	2,729,050
Jun 22, 2026	138.49	140.49	138.41	139.13	139.13	1.41%	1,941,742
Jun 19, 2026	138.00	139.17	136.80	137.19	137.19	-1.43%	1,904,430
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