Indian Railway Catering & Tourism Corporation Limited (NSE:IRCTC)
India · Delayed Price · Currency is INR 606.35
-16.70 (-2.68%)
At close: Feb 1, 2026
NSE:IRCTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 614.00 | 624.40 | 608.80 | 623.05 | 623.05 | 1.25% | 1,818,270 |
| Jan 29, 2026 | 624.90 | 626.00 | 612.80 | 615.35 | 615.35 | -1.56% | 1,354,675 |
| Jan 28, 2026 | 612.95 | 628.80 | 610.45 | 625.10 | 625.10 | 2.90% | 1,674,580 |
| Jan 27, 2026 | 620.00 | 622.35 | 601.30 | 607.50 | 607.50 | -1.67% | 2,338,114 |
| Jan 23, 2026 | 631.00 | 638.85 | 615.80 | 617.80 | 617.80 | -1.76% | 1,647,574 |
| Jan 22, 2026 | 616.70 | 630.00 | 615.10 | 628.85 | 628.85 | 2.47% | 1,326,768 |
| Jan 21, 2026 | 614.00 | 618.25 | 601.35 | 613.70 | 613.70 | 0.09% | 1,670,035 |
| Jan 20, 2026 | 632.00 | 632.00 | 611.20 | 613.15 | 613.15 | -3.00% | 1,509,221 |
| Jan 19, 2026 | 627.65 | 635.90 | 625.35 | 632.10 | 632.10 | 0.71% | 1,126,527 |
| Jan 16, 2026 | 627.45 | 634.10 | 626.05 | 627.65 | 627.65 | 0.03% | 1,152,976 |
| Jan 14, 2026 | 630.20 | 634.45 | 626.00 | 627.45 | 627.45 | -0.44% | 968,707 |
| Jan 13, 2026 | 638.00 | 640.70 | 626.00 | 630.20 | 630.20 | -0.73% | 1,878,574 |
| Jan 12, 2026 | 638.05 | 639.30 | 627.85 | 634.85 | 634.85 | -0.44% | 1,714,290 |
| Jan 9, 2026 | 656.40 | 658.15 | 635.20 | 637.65 | 637.65 | -2.86% | 2,561,891 |
| Jan 8, 2026 | 672.80 | 673.70 | 653.50 | 656.45 | 656.45 | -2.43% | 1,877,565 |
| Jan 7, 2026 | 671.20 | 674.50 | 667.15 | 672.80 | 672.80 | 0.24% | 980,520 |
| Jan 6, 2026 | 675.55 | 676.50 | 667.50 | 671.20 | 671.20 | -0.64% | 1,414,363 |
| Jan 5, 2026 | 694.90 | 701.65 | 673.75 | 675.55 | 675.55 | -2.78% | 2,135,762 |
| Jan 2, 2026 | 685.65 | 696.90 | 684.10 | 694.85 | 694.85 | 1.34% | 1,547,440 |
| Jan 1, 2026 | 683.50 | 687.40 | 679.25 | 685.65 | 685.65 | 0.15% | 620,303 |
| Dec 31, 2025 | 682.45 | 690.60 | 682.45 | 684.60 | 684.60 | 0.32% | 1,078,861 |
| Dec 30, 2025 | 696.50 | 696.80 | 678.35 | 682.45 | 682.45 | -2.40% | 2,182,868 |
| Dec 29, 2025 | 709.00 | 711.05 | 695.55 | 699.20 | 699.20 | -0.89% | 1,819,431 |
| Dec 26, 2025 | 679.65 | 712.55 | 678.80 | 705.50 | 705.50 | 3.80% | 7,180,874 |
| Dec 24, 2025 | 680.85 | 684.80 | 678.50 | 679.65 | 679.65 | -0.18% | 1,143,972 |
| Dec 23, 2025 | 686.55 | 688.70 | 678.20 | 680.85 | 680.85 | -0.12% | 1,897,510 |
| Dec 22, 2025 | 679.95 | 683.40 | 676.30 | 681.65 | 681.65 | 1.14% | 1,058,473 |
| Dec 19, 2025 | 667.00 | 675.75 | 666.00 | 674.00 | 674.00 | 1.53% | 678,900 |
| Dec 18, 2025 | 666.00 | 668.15 | 661.65 | 663.85 | 663.85 | -0.34% | 291,111 |
| Dec 17, 2025 | 669.95 | 672.45 | 664.20 | 666.10 | 666.10 | -0.74% | 386,764 |
| Dec 16, 2025 | 672.50 | 672.95 | 668.50 | 671.05 | 671.05 | -0.22% | 255,392 |
| Dec 15, 2025 | 673.00 | 673.95 | 670.50 | 672.50 | 672.50 | -0.26% | 286,537 |
| Dec 12, 2025 | 671.10 | 675.40 | 669.05 | 674.25 | 674.25 | 0.66% | 390,768 |
| Dec 11, 2025 | 667.85 | 671.75 | 665.20 | 669.85 | 669.85 | 0.30% | 533,337 |
| Dec 10, 2025 | 670.00 | 674.00 | 665.70 | 667.85 | 667.85 | -0.31% | 511,568 |
| Dec 9, 2025 | 661.30 | 671.50 | 658.30 | 669.95 | 669.95 | 1.31% | 711,148 |
| Dec 8, 2025 | 675.20 | 678.50 | 660.00 | 661.30 | 661.30 | -2.06% | 978,991 |
| Dec 5, 2025 | 675.00 | 677.00 | 670.45 | 675.20 | 675.20 | 0.20% | 755,102 |
| Dec 4, 2025 | 674.00 | 680.70 | 670.50 | 673.85 | 673.85 | -0.10% | 1,352,801 |
| Dec 3, 2025 | 678.10 | 682.60 | 671.20 | 674.50 | 674.50 | -0.80% | 750,515 |
| Dec 2, 2025 | 684.00 | 685.50 | 679.00 | 679.95 | 679.95 | -0.64% | 606,817 |
| Dec 1, 2025 | 691.50 | 693.70 | 681.70 | 684.30 | 684.30 | -0.35% | 603,612 |
| Nov 28, 2025 | 687.50 | 687.90 | 684.00 | 686.70 | 686.70 | -0.17% | 336,126 |
| Nov 27, 2025 | 689.95 | 694.45 | 686.05 | 687.85 | 687.85 | -0.09% | 622,737 |
| Nov 26, 2025 | 678.45 | 689.80 | 677.75 | 688.50 | 688.50 | 1.62% | 606,666 |
| Nov 25, 2025 | 684.00 | 686.05 | 675.85 | 677.50 | 677.50 | -1.08% | 1,290,958 |
| Nov 24, 2025 | 692.00 | 695.00 | 680.10 | 684.90 | 684.90 | -0.80% | 2,005,483 |
| Nov 21, 2025 | 700.00 | 700.90 | 688.75 | 690.40 | 690.40 | -1.79% | 1,101,118 |
| Nov 20, 2025 | 707.80 | 710.75 | 702.20 | 703.00 | 698.00 | -0.28% | 805,276 |
| Nov 19, 2025 | 705.50 | 707.10 | 702.00 | 705.00 | 699.99 | 0.17% | 643,975 |