Ircon International Limited (NSE:IRCON)
India · Delayed Price · Currency is INR 124.72
-1.82 (-1.44%)
Aug 21, 2026, 3:30 PM IST
Ircon International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 126.25 | 127.05 | 124.39 | 124.72 | 124.72 | -1.44% | 911,984 |
| Aug 20, 2026 | 123.00 | 128.00 | 123.00 | 126.54 | 126.54 | 3.20% | 2,980,868 |
| Aug 19, 2026 | 123.02 | 125.99 | 122.21 | 122.62 | 122.62 | -0.81% | 1,117,122 |
| Aug 18, 2026 | 124.20 | 124.70 | 123.10 | 123.62 | 123.62 | -0.76% | 946,997 |
| Aug 17, 2026 | 124.60 | 124.87 | 123.12 | 124.57 | 124.57 | -0.18% | 810,616 |
| Aug 14, 2026 | 125.70 | 126.25 | 124.50 | 124.79 | 124.79 | -0.88% | 761,739 |
| Aug 13, 2026 | 124.00 | 126.20 | 121.75 | 125.90 | 125.90 | -0.22% | 2,617,090 |
| Aug 12, 2026 | 128.14 | 129.38 | 125.77 | 126.18 | 126.18 | -1.53% | 1,396,832 |
| Aug 11, 2026 | 130.01 | 130.32 | 127.70 | 128.14 | 128.14 | -1.44% | 1,047,600 |
| Aug 10, 2026 | 131.25 | 131.43 | 129.28 | 130.01 | 130.01 | -0.94% | 936,244 |
| Aug 7, 2026 | 131.40 | 133.19 | 131.00 | 131.25 | 131.25 | -0.65% | 942,876 |
| Aug 6, 2026 | 131.36 | 132.95 | 130.44 | 132.11 | 132.11 | 0.57% | 1,444,747 |
| Aug 5, 2026 | 132.30 | 133.82 | 131.00 | 131.36 | 131.36 | -0.43% | 1,178,901 |
| Aug 4, 2026 | 131.88 | 132.97 | 129.82 | 131.93 | 131.93 | 0.04% | 1,955,675 |
| Aug 3, 2026 | 126.12 | 132.38 | 126.10 | 131.88 | 131.88 | 4.67% | 3,483,133 |
| Jul 31, 2026 | 125.70 | 126.42 | 125.30 | 125.99 | 125.99 | 0.29% | 642,958 |
| Jul 30, 2026 | 126.00 | 126.19 | 125.16 | 125.63 | 125.63 | -0.82% | 651,710 |
| Jul 29, 2026 | 125.00 | 128.27 | 125.00 | 126.67 | 126.67 | 1.73% | 1,545,863 |
| Jul 28, 2026 | 125.76 | 126.39 | 124.25 | 124.52 | 124.52 | -1.55% | 690,727 |
| Jul 27, 2026 | 127.59 | 128.22 | 126.10 | 126.48 | 126.48 | 0.33% | 660,499 |
| Jul 24, 2026 | 124.20 | 126.48 | 123.51 | 126.07 | 126.07 | 0.50% | 833,685 |
| Jul 23, 2026 | 126.00 | 127.73 | 125.18 | 125.44 | 125.44 | -1.36% | 1,083,265 |
| Jul 22, 2026 | 128.50 | 129.18 | 127.00 | 127.17 | 127.17 | -1.46% | 774,300 |
| Jul 21, 2026 | 129.50 | 130.10 | 128.65 | 129.06 | 129.06 | -0.45% | 593,550 |
| Jul 20, 2026 | 129.30 | 130.47 | 128.17 | 129.64 | 129.64 | 0.24% | 981,056 |
| Jul 17, 2026 | 129.58 | 130.08 | 128.75 | 129.33 | 129.33 | -0.84% | 804,289 |
| Jul 16, 2026 | 131.00 | 131.48 | 129.75 | 130.42 | 130.42 | - | 878,920 |
| Jul 15, 2026 | 129.52 | 134.55 | 129.52 | 130.42 | 130.42 | 0.69% | 1,634,012 |
| Jul 14, 2026 | 130.50 | 131.15 | 129.00 | 129.52 | 129.52 | -1.74% | 1,237,453 |
| Jul 13, 2026 | 129.90 | 132.32 | 128.62 | 131.81 | 131.81 | 0.34% | 1,234,368 |
| 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 |