Skip to main content
logo
Ircon International Limited (NSE:IRCON)
India flag India · Delayed Price · Currency is INR
126.25
+0.62 (0.49%)
Jul 31, 2026, 3:30 PM IST

Ircon International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026125.70126.42125.30125.99125.990.29%642,958
Jul 30, 2026126.00126.19125.16125.63125.63-0.82%651,710
Jul 29, 2026125.00128.27125.00126.67126.671.73%1,545,863
Jul 28, 2026125.76126.39124.25124.52124.52-1.55%690,727
Jul 27, 2026127.59128.22126.10126.48126.480.33%660,499
Jul 24, 2026124.20126.48123.51126.07126.070.50%833,685
Jul 23, 2026126.00127.73125.18125.44125.44-1.36%1,083,265
Jul 22, 2026128.50129.18127.00127.17127.17-1.46%774,300
Jul 21, 2026129.50130.10128.65129.06129.06-0.45%593,550
Jul 20, 2026129.30130.47128.17129.64129.640.24%981,056
Jul 17, 2026129.58130.08128.75129.33129.33-0.84%804,289
Jul 16, 2026131.00131.48129.75130.42130.42-878,920
Jul 15, 2026129.52134.55129.52130.42130.420.69%1,634,012
Jul 14, 2026130.50131.15129.00129.52129.52-1.74%1,237,453
Jul 13, 2026129.90132.32128.62131.81131.810.34%1,234,368
Jul 10, 2026129.79133.39129.79131.36131.361.56%1,298,884
Jul 9, 2026128.58131.22128.53129.34129.340.26%996,125
Jul 8, 2026132.05132.86128.37129.00129.00-3.10%1,531,991
Jul 7, 2026133.51134.55132.22133.13133.13-0.84%955,149
Jul 6, 2026134.14135.84132.70134.26134.260.09%1,191,659
Jul 3, 2026135.50136.00133.58134.14134.14-0.30%1,085,764
Jul 2, 2026136.18136.43134.12134.55134.55-0.80%1,043,838
Jul 1, 2026131.50137.47131.30135.64135.643.49%6,451,020
Jun 30, 2026131.22132.25130.50131.07131.07-0.11%1,283,171
Jun 29, 2026133.51133.64130.55131.22131.22-2.19%1,621,379
Jun 25, 2026136.70136.89133.30134.16134.16-1.11%1,611,854
Jun 24, 2026136.52136.95134.02135.66135.66-0.58%1,520,085
Jun 23, 2026139.70139.79135.25136.45136.45-1.93%2,729,050
Jun 22, 2026138.49140.49138.41139.13139.131.41%1,941,742
Jun 19, 2026138.00139.17136.80137.19137.19-1.43%1,904,430
Jun 18, 2026141.70142.90138.55139.18139.18-1.09%2,241,983
Jun 17, 2026139.60142.25138.90140.72140.721.30%3,270,101
Jun 16, 2026138.06140.45137.45138.92138.920.86%1,720,548
Jun 15, 2026139.50140.45136.99137.74137.741.77%2,433,894
Jun 12, 2026132.09136.00131.75135.35135.353.91%1,681,761
Jun 11, 2026131.70131.70130.00130.26130.26-2.07%1,181,132
Jun 10, 2026135.80137.88132.36133.01133.01-2.41%1,262,926
Jun 9, 2026134.18137.00134.18136.29136.292.05%1,525,617
Jun 8, 2026133.90135.60133.00133.55133.55-2.20%1,338,760
Jun 5, 2026136.49139.10135.61136.56136.560.49%1,683,743
Jun 4, 2026133.82139.15133.82135.89135.890.42%2,571,730
Jun 3, 2026135.00135.90132.66135.32135.32-0.48%1,565,553
Jun 2, 2026133.00136.50131.50135.97135.971.24%1,776,382
Jun 1, 2026136.98137.74133.54134.31134.31-1.89%1,849,525
May 29, 2026140.00140.56135.70136.90136.90-1.98%2,689,199
May 27, 2026139.75140.95138.61139.66139.66-0.41%2,261,256
May 26, 2026142.00142.85139.50140.23140.23-1.65%2,386,677
May 25, 2026141.99143.60141.57142.58142.581.19%2,226,524
May 22, 2026141.61142.75140.46140.90140.90-0.88%2,121,587
May 21, 2026144.00144.57141.69142.15142.150.76%1,945,575