Ircon International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	111.36	118.99	110.50	113.50	113.50	1.92%	13,613,674
Nov 9, 2026	109.00	111.90	107.65	111.36	111.36	2.48%	3,982,953
Nov 8, 2026	109.01	109.69	108.20	108.66	108.66	0.45%	589,029
Nov 6, 2026	105.05	108.69	104.33	108.17	108.17	1.33%	3,331,036
Nov 5, 2026	105.00	110.28	105.00	106.75	106.75	3.36%	6,387,916
Nov 4, 2026	99.70	103.88	98.58	103.28	103.28	3.45%	2,759,889
Nov 3, 2026	101.50	104.00	99.50	99.84	99.84	-1.43%	2,233,562
Nov 2, 2026	97.00	102.98	96.65	101.29	101.29	4.82%	4,143,816
Oct 30, 2026	100.85	100.85	96.10	96.63	96.63	-4.21%	2,144,618
Oct 29, 2026	100.69	101.99	99.58	100.88	100.88	0.39%	1,965,971
Oct 28, 2026	98.10	102.25	97.76	100.49	100.49	1.91%	2,496,820
Oct 27, 2026	97.60	99.99	97.10	98.61	98.61	1.06%	1,676,897
Oct 26, 2026	97.00	99.48	95.76	97.58	97.58	-0.04%	1,975,385
Oct 23, 2026	100.30	100.30	95.95	97.62	97.62	-2.69%	2,495,518
Oct 22, 2026	101.39	101.39	99.63	100.32	100.32	-1.23%	1,756,725
Oct 21, 2026	104.88	104.88	101.00	101.57	101.57	-2.47%	2,158,520
Oct 19, 2026	107.00	107.49	103.80	104.14	104.14	-2.33%	1,640,229
Oct 16, 2026	106.33	108.16	105.31	106.62	106.62	0.27%	2,696,025
Oct 15, 2026	106.77	107.50	105.88	106.33	106.33	-0.41%	2,197,118
Oct 14, 2026	106.10	108.99	105.23	106.77	106.77	0.71%	4,138,478
Oct 13, 2026	107.60	111.68	104.31	106.02	106.02	1.23%	23,892,410
Oct 12, 2026	105.09	107.30	104.38	104.73	104.73	0.16%	2,400,485
Oct 9, 2026	103.80	105.12	102.67	104.56	104.56	1.23%	1,958,162
Oct 8, 2026	106.65	107.11	103.00	103.29	103.29	-3.16%	2,132,989
Oct 7, 2026	107.60	108.18	106.12	106.66	106.66	-1.11%	2,229,186
Oct 6, 2026	106.98	109.58	106.46	107.86	107.86	0.92%	2,577,615
Oct 5, 2026	110.25	111.11	106.25	106.88	106.88	-3.06%	4,101,437
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