Indian Railway Catering & Tourism Corporation Limited (NSE:IRCTC)
India · Delayed Price · Currency is INR 735.40
+4.45 (0.61%)
Sep 18, 2025, 3:30 PM IST
NSE:IRCTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 732.90 | 736.45 | 730.40 | 735.40 | 735.40 | 0.61% | 689,166 |
| 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 |
| Aug 5, 2025 | 729.90 | 731.75 | 721.75 | 726.25 | 725.25 | -0.50% | 560,776 |
| Aug 4, 2025 | 717.00 | 732.20 | 712.70 | 729.90 | 728.89 | 1.49% | 551,240 |
| Aug 1, 2025 | 725.00 | 725.00 | 716.00 | 719.20 | 718.21 | -0.94% | 1,040,532 |
| Jul 31, 2025 | 730.00 | 732.45 | 723.10 | 726.05 | 725.05 | -1.37% | 704,978 |
| Jul 30, 2025 | 736.00 | 744.30 | 734.05 | 736.15 | 735.14 | 0.05% | 774,642 |
| Jul 29, 2025 | 728.00 | 738.50 | 727.00 | 735.80 | 734.79 | 0.78% | 456,870 |
| Jul 28, 2025 | 746.50 | 750.00 | 728.10 | 730.10 | 729.09 | -2.16% | 523,766 |
| Jul 25, 2025 | 757.00 | 757.05 | 742.10 | 746.25 | 745.22 | -1.44% | 878,236 |
| Jul 24, 2025 | 763.00 | 765.70 | 756.00 | 757.15 | 756.11 | -0.63% | 384,144 |
| Jul 23, 2025 | 761.55 | 762.95 | 756.80 | 761.95 | 760.90 | 0.18% | 558,332 |
| Jul 22, 2025 | 770.45 | 773.30 | 759.00 | 760.60 | 759.55 | -1.28% | 485,187 |
| Jul 21, 2025 | 765.60 | 771.80 | 758.65 | 770.45 | 769.39 | 0.67% | 522,909 |
| Jul 18, 2025 | 774.10 | 775.70 | 763.60 | 765.30 | 764.25 | -1.22% | 450,648 |
| Jul 17, 2025 | 778.00 | 781.90 | 773.30 | 774.75 | 773.68 | -0.24% | 435,163 |
| Jul 16, 2025 | 773.95 | 777.90 | 771.50 | 776.60 | 775.53 | 0.34% | 481,239 |
| Jul 15, 2025 | 770.30 | 776.90 | 769.30 | 773.95 | 772.88 | 0.47% | 405,335 |
| Jul 14, 2025 | 773.70 | 777.60 | 767.25 | 770.30 | 769.24 | -0.44% | 540,108 |
| Jul 11, 2025 | 781.10 | 783.70 | 770.05 | 773.70 | 772.63 | -1.34% | 512,434 |
| Jul 10, 2025 | 788.00 | 790.80 | 782.90 | 784.20 | 783.12 | -0.24% | 626,845 |
| Jul 9, 2025 | 787.05 | 798.60 | 784.20 | 786.05 | 784.97 | 0.11% | 1,442,155 |