Ircon International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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