Ircon International Limited (NSE:IRCON)
India · Delayed Price · Currency is INR 158.50
-2.85 (-1.77%)
May 8, 2026, 3:30 PM IST
Ircon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 124.50 | 128.70 | 123.85 | 125.73 | 125.73 | -0.17% | 4,432,309 |
| Apr 6, 2026 | 124.96 | 126.79 | 121.05 | 125.94 | 125.94 | 0.78% | 3,981,805 |
| Apr 2, 2026 | 121.00 | 125.68 | 118.79 | 124.96 | 124.96 | -0.35% | 3,682,708 |
| Apr 1, 2026 | 119.80 | 126.26 | 119.00 | 125.40 | 125.40 | 8.73% | 5,882,746 |
| Mar 30, 2026 | 119.40 | 121.65 | 114.70 | 115.33 | 115.33 | -4.87% | 5,425,226 |
| Mar 27, 2026 | 123.40 | 125.24 | 120.01 | 121.24 | 121.24 | -2.08% | 5,654,238 |
| Mar 25, 2026 | 120.00 | 127.35 | 120.00 | 123.82 | 123.82 | 4.38% | 9,955,711 |
| Mar 24, 2026 | 118.84 | 119.99 | 115.70 | 118.62 | 118.62 | 2.93% | 4,898,445 |
| Mar 23, 2026 | 122.00 | 122.00 | 114.50 | 115.24 | 115.24 | -6.82% | 4,720,612 |
| Mar 20, 2026 | 125.01 | 127.47 | 123.19 | 123.68 | 123.68 | -0.40% | 2,683,581 |
| Mar 19, 2026 | 125.65 | 127.06 | 124.00 | 124.18 | 124.18 | -4.29% | 2,636,010 |
| Mar 18, 2026 | 127.78 | 131.18 | 126.61 | 129.75 | 129.75 | 2.55% | 4,377,048 |
| Mar 17, 2026 | 127.00 | 127.50 | 124.27 | 126.52 | 126.52 | 0.55% | 3,015,815 |
| Mar 16, 2026 | 130.22 | 130.50 | 123.71 | 125.83 | 125.83 | -3.37% | 4,930,944 |
| Mar 13, 2026 | 134.56 | 136.29 | 129.81 | 130.22 | 130.22 | -4.64% | 3,252,843 |
| Mar 12, 2026 | 136.83 | 138.25 | 133.00 | 136.55 | 136.55 | -0.44% | 3,202,461 |
| Mar 11, 2026 | 141.05 | 142.95 | 136.06 | 137.16 | 137.16 | -2.15% | 2,838,072 |
| Mar 10, 2026 | 142.00 | 142.00 | 136.90 | 140.17 | 140.17 | 0.92% | 4,031,141 |
| Mar 9, 2026 | 143.44 | 143.49 | 136.80 | 138.89 | 138.89 | -5.48% | 6,735,365 |
| 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 |