Indian Railway Catering & Tourism Corporation Limited (NSE:IRCTC)
India · Delayed Price · Currency is INR 695.20
-4.45 (-0.64%)
Aug 29, 2025, 10:30 AM IST
NSE:IRCTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 717.00 | 717.00 | 697.40 | 699.65 | 699.65 | -2.45% | 1,668,217 |
| 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 |
| Jul 8, 2025 | 784.70 | 785.95 | 780.20 | 785.20 | 784.12 | 0.11% | 791,455 |
| Jul 7, 2025 | 782.65 | 786.55 | 775.05 | 784.35 | 783.27 | 0.41% | 876,286 |
| Jul 4, 2025 | 779.60 | 785.90 | 773.15 | 781.15 | 780.07 | 0.34% | 703,398 |
| Jul 3, 2025 | 776.90 | 783.15 | 774.15 | 778.50 | 777.43 | 0.39% | 660,457 |
| Jul 2, 2025 | 776.00 | 780.85 | 768.50 | 775.50 | 774.43 | - | 1,093,414 |
| Jul 1, 2025 | 784.10 | 785.25 | 771.30 | 775.50 | 774.43 | -0.77% | 886,549 |
| Jun 30, 2025 | 788.55 | 789.90 | 777.00 | 781.50 | 780.42 | -0.48% | 1,037,262 |
| Jun 27, 2025 | 774.00 | 789.20 | 773.20 | 785.25 | 784.17 | 1.58% | 1,772,042 |
| Jun 26, 2025 | 770.00 | 774.75 | 763.00 | 773.05 | 771.98 | 0.72% | 864,747 |
| Jun 25, 2025 | 770.00 | 772.60 | 765.50 | 767.55 | 766.49 | 0.73% | 820,300 |
| Jun 24, 2025 | 763.10 | 770.65 | 761.10 | 762.00 | 760.95 | 0.55% | 578,906 |
| Jun 23, 2025 | 746.50 | 759.75 | 746.50 | 757.85 | 756.81 | 0.17% | 685,543 |
| Jun 20, 2025 | 745.55 | 758.40 | 743.85 | 756.60 | 755.56 | 1.31% | 861,498 |
| Jun 19, 2025 | 760.00 | 761.95 | 743.30 | 746.80 | 745.77 | -1.70% | 1,139,746 |
| Jun 18, 2025 | 766.45 | 771.70 | 757.60 | 759.70 | 758.65 | -1.17% | 542,096 |