Indian Railway Catering & Tourism Corporation Limited (NSE:IRCTC)
India · Delayed Price · Currency is INR 719.30
+0.40 (0.06%)
Oct 17, 2025, 3:30 PM IST
NSE:IRCTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 718.30 | 722.20 | 714.00 | 719.30 | 719.30 | 0.06% | 1,099,096 |
| Oct 16, 2025 | 716.10 | 722.30 | 716.00 | 718.90 | 718.90 | 0.38% | 524,007 |
| Oct 15, 2025 | 704.15 | 717.00 | 704.15 | 716.15 | 716.15 | 1.70% | 710,916 |
| Oct 14, 2025 | 709.00 | 712.65 | 700.20 | 704.15 | 704.15 | -0.77% | 646,824 |
| Oct 13, 2025 | 710.00 | 712.00 | 706.00 | 709.60 | 709.60 | -0.85% | 642,278 |
| Oct 10, 2025 | 709.00 | 717.55 | 708.65 | 715.70 | 715.70 | 0.83% | 677,949 |
| Oct 9, 2025 | 705.50 | 711.50 | 702.20 | 709.80 | 709.80 | 0.95% | 717,552 |
| Oct 8, 2025 | 716.00 | 716.90 | 701.40 | 703.15 | 703.15 | -1.92% | 857,598 |
| Oct 7, 2025 | 710.25 | 718.00 | 709.30 | 716.90 | 716.90 | 0.94% | 674,546 |
| Oct 6, 2025 | 707.50 | 711.40 | 704.35 | 710.25 | 710.25 | 0.39% | 486,868 |
| Oct 3, 2025 | 706.15 | 710.50 | 704.10 | 707.50 | 707.50 | 0.19% | 544,147 |
| Oct 1, 2025 | 701.10 | 707.40 | 698.45 | 706.15 | 706.15 | 0.82% | 585,121 |
| Sep 30, 2025 | 701.35 | 704.80 | 697.05 | 700.40 | 700.40 | 0.09% | 1,029,142 |
| Sep 29, 2025 | 703.15 | 707.95 | 698.00 | 699.75 | 699.75 | -0.48% | 807,138 |
| Sep 26, 2025 | 712.40 | 713.45 | 702.00 | 703.10 | 703.10 | -1.65% | 770,172 |
| Sep 25, 2025 | 713.90 | 721.00 | 712.90 | 714.90 | 714.90 | -0.08% | 835,870 |
| Sep 24, 2025 | 722.05 | 724.85 | 714.00 | 715.45 | 715.45 | -0.99% | 773,061 |
| Sep 23, 2025 | 727.15 | 730.00 | 721.00 | 722.60 | 722.60 | -0.62% | 571,765 |
| Sep 22, 2025 | 735.40 | 736.95 | 724.90 | 727.10 | 727.10 | -1.29% | 721,501 |
| Sep 19, 2025 | 735.40 | 739.00 | 733.20 | 736.60 | 736.60 | 0.16% | 1,021,813 |
| Sep 18, 2025 | 732.90 | 736.45 | 730.40 | 735.40 | 735.40 | 0.61% | 689,466 |
| Sep 17, 2025 | 729.65 | 735.70 | 727.75 | 730.95 | 730.95 | 0.52% | 811,304 |
| Sep 16, 2025 | 725.25 | 728.40 | 723.50 | 727.20 | 727.20 | 0.27% | 524,148 |
| Sep 15, 2025 | 722.95 | 730.30 | 722.55 | 725.25 | 725.25 | 0.42% | 766,401 |
| Sep 12, 2025 | 719.65 | 724.40 | 718.75 | 722.20 | 722.20 | 0.35% | 653,882 |
| Sep 11, 2025 | 718.65 | 724.95 | 717.65 | 719.70 | 719.70 | 0.16% | 800,265 |
| Sep 10, 2025 | 714.20 | 721.50 | 714.10 | 718.55 | 718.55 | 0.75% | 978,049 |
| Sep 9, 2025 | 713.10 | 715.70 | 710.20 | 713.20 | 713.20 | 0.01% | 287,154 |
| Sep 8, 2025 | 714.00 | 718.50 | 711.80 | 713.10 | 713.10 | -0.13% | 382,381 |
| Sep 5, 2025 | 711.30 | 714.90 | 706.00 | 714.05 | 714.05 | 0.41% | 460,678 |
| Sep 4, 2025 | 715.00 | 716.65 | 709.70 | 711.10 | 711.10 | -0.25% | 509,597 |
| Sep 3, 2025 | 713.00 | 713.55 | 708.35 | 712.85 | 712.85 | 0.12% | 386,447 |
| Sep 2, 2025 | 703.95 | 713.60 | 701.10 | 712.00 | 712.00 | 1.14% | 885,201 |
| Sep 1, 2025 | 692.50 | 705.95 | 691.40 | 703.95 | 703.95 | 1.73% | 631,745 |
| Aug 29, 2025 | 700.00 | 702.00 | 689.80 | 691.95 | 691.95 | -1.10% | 856,066 |
| Aug 28, 2025 | 717.00 | 717.00 | 697.40 | 699.65 | 699.65 | -2.45% | 1,668,258 |
| Aug 26, 2025 | 720.00 | 724.50 | 715.00 | 717.25 | 717.25 | -0.64% | 1,384,604 |
| Aug 25, 2025 | 726.75 | 727.55 | 721.00 | 721.85 | 721.85 | -0.43% | 881,565 |
| Aug 22, 2025 | 725.70 | 727.00 | 720.10 | 725.00 | 725.00 | -0.10% | 673,850 |
| Aug 21, 2025 | 730.90 | 734.30 | 724.05 | 725.70 | 724.70 | -0.75% | 405,628 |
| Aug 20, 2025 | 726.40 | 733.30 | 726.40 | 731.20 | 730.19 | 0.66% | 521,749 |
| Aug 19, 2025 | 722.50 | 727.25 | 721.15 | 726.40 | 725.40 | 0.62% | 392,467 |
| Aug 18, 2025 | 730.00 | 731.80 | 720.40 | 721.90 | 720.91 | -0.40% | 632,805 |
| Aug 14, 2025 | 733.50 | 737.75 | 721.80 | 724.80 | 723.80 | -0.35% | 1,074,069 |
| Aug 13, 2025 | 721.05 | 729.80 | 720.00 | 727.35 | 726.35 | 0.94% | 592,729 |
| Aug 12, 2025 | 724.00 | 728.05 | 720.00 | 720.55 | 719.56 | -0.38% | 275,269 |
| Aug 11, 2025 | 718.70 | 725.35 | 716.25 | 723.30 | 722.30 | 0.61% | 447,545 |
| Aug 8, 2025 | 727.40 | 730.90 | 717.00 | 718.95 | 717.96 | -1.13% | 359,497 |
| Aug 7, 2025 | 725.00 | 728.90 | 716.10 | 727.15 | 726.15 | -0.34% | 804,696 |
| Aug 6, 2025 | 736.00 | 743.00 | 724.30 | 729.65 | 728.64 | 0.47% | 1,507,424 |