Indian Railway Catering & Tourism Corporation Limited (NSE:IRCTC)
India · Delayed Price · Currency is INR 515.50
-6.75 (-1.29%)
Aug 11, 2026, 3:30 PM IST
NSE:IRCTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 522.60 | 523.25 | 512.75 | 515.05 | 515.05 | -1.38% | 727,042 |
| Aug 10, 2026 | 521.05 | 527.00 | 516.30 | 522.25 | 522.25 | 0.44% | 1,232,260 |
| Aug 7, 2026 | 520.45 | 521.80 | 514.20 | 519.95 | 519.95 | -0.10% | 994,282 |
| Aug 6, 2026 | 511.00 | 523.00 | 509.80 | 520.45 | 520.45 | 2.00% | 1,584,430 |
| Aug 5, 2026 | 510.60 | 512.70 | 507.25 | 510.25 | 510.25 | - | 703,351 |
| Aug 4, 2026 | 512.95 | 512.95 | 506.35 | 510.25 | 510.25 | -0.63% | 927,912 |
| Aug 3, 2026 | 494.35 | 517.50 | 493.00 | 513.50 | 513.50 | 4.84% | 2,801,518 |
| Jul 31, 2026 | 494.70 | 495.70 | 489.00 | 489.80 | 489.80 | -0.68% | 901,731 |
| Jul 30, 2026 | 496.00 | 496.95 | 491.50 | 493.15 | 493.15 | -0.57% | 523,108 |
| Jul 29, 2026 | 486.95 | 498.40 | 486.95 | 496.00 | 496.00 | 2.07% | 844,855 |
| Jul 28, 2026 | 494.20 | 495.20 | 485.30 | 485.95 | 485.95 | -1.63% | 992,713 |
| Jul 27, 2026 | 498.00 | 499.80 | 493.10 | 494.00 | 494.00 | -0.21% | 517,297 |
| Jul 24, 2026 | 492.30 | 495.75 | 488.80 | 495.05 | 495.05 | 0.20% | 498,071 |
| Jul 23, 2026 | 493.95 | 495.50 | 488.55 | 494.05 | 494.05 | - | 784,431 |
| Jul 22, 2026 | 500.00 | 500.95 | 493.15 | 494.05 | 494.05 | -1.15% | 670,020 |
| Jul 21, 2026 | 503.00 | 504.10 | 498.15 | 499.80 | 499.80 | -0.98% | 738,038 |
| Jul 20, 2026 | 507.00 | 507.00 | 499.70 | 504.75 | 504.75 | -0.44% | 519,486 |
| Jul 17, 2026 | 499.90 | 509.00 | 496.80 | 507.00 | 507.00 | 1.42% | 1,670,497 |
| Jul 16, 2026 | 505.00 | 510.45 | 499.00 | 499.90 | 499.90 | -0.68% | 833,287 |
| Jul 15, 2026 | 497.50 | 504.75 | 496.90 | 503.30 | 503.30 | 1.28% | 975,081 |
| Jul 14, 2026 | 500.10 | 501.40 | 496.05 | 496.95 | 496.95 | -1.02% | 1,122,129 |
| Jul 13, 2026 | 500.85 | 504.80 | 496.90 | 502.05 | 502.05 | -0.24% | 843,555 |
| Jul 10, 2026 | 499.80 | 506.70 | 498.55 | 503.25 | 503.25 | 1.36% | 1,046,353 |
| Jul 9, 2026 | 498.50 | 500.95 | 496.00 | 496.50 | 496.50 | -0.40% | 650,534 |
| Jul 8, 2026 | 500.00 | 504.00 | 496.30 | 498.50 | 498.50 | -0.44% | 793,969 |
| Jul 7, 2026 | 509.00 | 510.60 | 500.00 | 500.70 | 500.70 | -1.62% | 1,288,328 |
| Jul 6, 2026 | 509.95 | 510.90 | 507.70 | 508.95 | 508.95 | -0.20% | 499,406 |
| Jul 3, 2026 | 507.00 | 513.90 | 506.95 | 509.95 | 509.95 | 0.74% | 595,781 |
| Jul 2, 2026 | 504.05 | 507.35 | 503.65 | 506.20 | 506.20 | 0.70% | 777,478 |
| Jul 1, 2026 | 502.90 | 506.85 | 502.00 | 502.70 | 502.70 | -0.04% | 553,174 |
| Jun 30, 2026 | 505.00 | 508.55 | 501.00 | 502.90 | 502.90 | -0.19% | 683,811 |
| Jun 29, 2026 | 514.05 | 514.10 | 501.60 | 503.85 | 503.85 | -1.99% | 1,245,805 |
| Jun 25, 2026 | 516.70 | 518.00 | 513.10 | 514.10 | 514.10 | -0.22% | 622,652 |
| Jun 24, 2026 | 518.60 | 519.15 | 512.80 | 515.25 | 515.25 | -0.64% | 574,636 |
| Jun 23, 2026 | 523.00 | 524.00 | 511.10 | 518.55 | 518.55 | -0.61% | 985,511 |
| Jun 22, 2026 | 519.70 | 526.75 | 519.70 | 521.75 | 521.75 | 0.41% | 861,709 |
| Jun 19, 2026 | 523.90 | 523.90 | 518.55 | 519.60 | 519.60 | -0.84% | 756,287 |
| Jun 18, 2026 | 521.00 | 525.00 | 518.50 | 524.00 | 524.00 | 0.78% | 1,060,338 |
| Jun 17, 2026 | 525.00 | 525.00 | 519.10 | 519.95 | 519.95 | -0.56% | 915,022 |
| Jun 16, 2026 | 520.00 | 524.40 | 518.60 | 522.90 | 522.90 | 0.96% | 680,392 |
| Jun 15, 2026 | 529.50 | 529.85 | 517.00 | 517.95 | 517.95 | -0.65% | 1,350,345 |
| Jun 12, 2026 | 524.30 | 525.65 | 520.05 | 521.35 | 521.35 | 0.06% | 591,021 |
| Jun 11, 2026 | 510.00 | 531.70 | 507.40 | 521.05 | 521.05 | 1.70% | 1,845,215 |
| Jun 10, 2026 | 518.50 | 519.30 | 511.00 | 512.35 | 512.35 | -1.06% | 448,764 |
| Jun 9, 2026 | 517.00 | 520.00 | 515.50 | 517.85 | 517.85 | 0.34% | 323,769 |
| Jun 8, 2026 | 521.95 | 522.70 | 515.00 | 516.10 | 516.10 | -2.36% | 485,087 |
| Jun 5, 2026 | 530.50 | 535.00 | 525.00 | 528.60 | 528.60 | 0.21% | 712,866 |
| Jun 4, 2026 | 508.50 | 531.00 | 508.20 | 527.50 | 527.50 | 3.27% | 1,948,929 |
| Jun 3, 2026 | 516.00 | 519.55 | 510.00 | 510.80 | 510.80 | -1.18% | 802,284 |
| Jun 2, 2026 | 510.75 | 518.90 | 508.50 | 516.90 | 516.90 | 0.84% | 687,193 |