Ircon International Limited (NSE:IRCON)
India · Delayed Price · Currency is INR 110.25
-6.84 (-5.84%)
Oct 1, 2026, 3:30 PM IST
Ircon International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 114.00 | 114.40 | 108.50 | 110.25 | 110.25 | -5.84% | 20,851,568 |
| Sep 30, 2026 | 102.80 | 122.96 | 102.80 | 117.09 | 117.09 | 14.27% | 76,654,100 |
| Sep 29, 2026 | 103.00 | 104.40 | 101.60 | 102.47 | 102.47 | -0.76% | 1,966,663 |
| Sep 28, 2026 | 105.95 | 105.95 | 102.82 | 103.25 | 103.25 | -2.55% | 1,970,376 |
| Sep 25, 2026 | 107.00 | 107.21 | 104.76 | 105.95 | 105.95 | -0.61% | 2,092,105 |
| Sep 24, 2026 | 109.00 | 109.00 | 106.06 | 106.60 | 106.60 | -3.21% | 2,596,498 |
| Sep 23, 2026 | 108.80 | 111.40 | 108.62 | 110.13 | 110.13 | 0.95% | 1,837,678 |
| Sep 22, 2026 | 109.00 | 110.90 | 108.66 | 109.09 | 109.09 | 0.22% | 1,704,761 |
| Sep 21, 2026 | 110.00 | 110.58 | 108.39 | 108.85 | 108.85 | -0.91% | 1,555,449 |
| Sep 18, 2026 | 107.90 | 110.75 | 107.00 | 109.85 | 109.85 | 1.84% | 2,642,536 |
| Sep 17, 2026 | 108.50 | 110.63 | 106.80 | 107.86 | 107.86 | 0.05% | 2,796,585 |
| Sep 16, 2026 | 109.50 | 109.65 | 107.54 | 108.51 | 107.81 | -0.83% | 1,405,153 |
| Sep 15, 2026 | 113.26 | 113.95 | 109.00 | 109.42 | 108.71 | -3.39% | 1,868,607 |
| Sep 11, 2026 | 114.90 | 114.90 | 112.55 | 113.26 | 112.53 | -1.69% | 1,556,241 |
| Sep 10, 2026 | 115.14 | 118.87 | 115.00 | 115.21 | 114.47 | 0.11% | 1,891,140 |
| Sep 9, 2026 | 116.53 | 117.45 | 115.00 | 115.08 | 114.34 | -1.55% | 1,372,933 |
| Sep 8, 2026 | 117.80 | 118.25 | 116.61 | 116.89 | 116.14 | -0.70% | 803,464 |
| Sep 7, 2026 | 119.00 | 120.09 | 117.50 | 117.71 | 116.95 | -1.29% | 1,299,800 |
| Sep 4, 2026 | 119.28 | 120.79 | 118.05 | 119.25 | 118.48 | 0.47% | 1,686,344 |
| Sep 3, 2026 | 118.80 | 120.71 | 118.40 | 118.69 | 117.92 | 0.37% | 1,024,866 |
| Sep 2, 2026 | 118.50 | 119.00 | 116.46 | 118.25 | 117.49 | -0.70% | 1,047,669 |
| Sep 1, 2026 | 119.37 | 121.55 | 118.55 | 119.08 | 118.31 | -0.24% | 1,273,640 |
| Aug 31, 2026 | 122.21 | 122.35 | 118.90 | 119.37 | 118.60 | -2.48% | 1,491,825 |
| Aug 28, 2026 | 123.30 | 123.89 | 122.20 | 122.40 | 121.61 | -0.52% | 834,876 |
| Aug 27, 2026 | 124.05 | 125.92 | 122.10 | 123.04 | 122.25 | -0.81% | 1,788,487 |
| Aug 26, 2026 | 124.00 | 126.83 | 123.60 | 124.05 | 123.25 | 0.57% | 943,301 |
| Aug 25, 2026 | 123.08 | 125.57 | 122.25 | 123.35 | 122.55 | 0.20% | 1,390,771 |
| Aug 24, 2026 | 124.72 | 126.67 | 122.86 | 123.10 | 122.31 | -1.30% | 930,997 |
| Aug 21, 2026 | 126.25 | 127.05 | 124.39 | 124.72 | 123.92 | -1.44% | 911,984 |
| Aug 20, 2026 | 123.00 | 128.00 | 123.00 | 126.54 | 125.72 | 3.20% | 2,980,868 |
| Aug 19, 2026 | 123.02 | 125.99 | 122.21 | 122.62 | 121.83 | -0.81% | 1,117,122 |
| Aug 18, 2026 | 124.20 | 124.70 | 123.10 | 123.62 | 122.82 | -0.76% | 946,997 |
| Aug 17, 2026 | 124.60 | 124.87 | 123.12 | 124.57 | 123.77 | -0.18% | 810,616 |
| Aug 14, 2026 | 125.70 | 126.25 | 124.50 | 124.79 | 123.98 | -0.88% | 761,739 |
| Aug 13, 2026 | 124.00 | 126.20 | 121.75 | 125.90 | 125.09 | -0.22% | 2,617,090 |
| Aug 12, 2026 | 128.14 | 129.38 | 125.77 | 126.18 | 125.37 | -1.53% | 1,396,832 |
| Aug 11, 2026 | 130.01 | 130.32 | 127.70 | 128.14 | 127.31 | -1.44% | 1,047,600 |
| Aug 10, 2026 | 131.25 | 131.43 | 129.28 | 130.01 | 129.17 | -0.94% | 936,244 |
| Aug 7, 2026 | 131.40 | 133.19 | 131.00 | 131.25 | 130.40 | -0.65% | 942,876 |
| Aug 6, 2026 | 131.36 | 132.95 | 130.44 | 132.11 | 131.26 | 0.57% | 1,444,747 |
| Aug 5, 2026 | 132.30 | 133.82 | 131.00 | 131.36 | 130.51 | -0.43% | 1,178,901 |
| Aug 4, 2026 | 131.88 | 132.97 | 129.82 | 131.93 | 131.08 | 0.04% | 1,955,675 |
| Aug 3, 2026 | 126.12 | 132.38 | 126.10 | 131.88 | 131.03 | 4.67% | 3,483,133 |
| Jul 31, 2026 | 125.70 | 126.42 | 125.30 | 125.99 | 125.18 | 0.29% | 642,958 |
| Jul 30, 2026 | 126.00 | 126.19 | 125.16 | 125.63 | 124.82 | -0.82% | 651,710 |
| Jul 29, 2026 | 125.00 | 128.27 | 125.00 | 126.67 | 125.85 | 1.73% | 1,545,863 |
| Jul 28, 2026 | 125.76 | 126.39 | 124.25 | 124.52 | 123.72 | -1.55% | 690,727 |
| Jul 27, 2026 | 127.59 | 128.22 | 126.10 | 126.48 | 125.66 | 0.33% | 660,499 |
| Jul 24, 2026 | 124.20 | 126.48 | 123.51 | 126.07 | 125.26 | 0.50% | 833,685 |
| Jul 23, 2026 | 126.00 | 127.73 | 125.18 | 125.44 | 124.63 | -1.36% | 1,083,265 |