Indian Railway Catering & Tourism Corporation Limited (NSE:IRCTC)
India · Delayed Price · Currency is INR 464.80
-4.85 (-1.03%)
Sep 23, 2026, 3:29 PM IST
NSE:IRCTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 469.50 | 472.10 | 461.00 | 463.80 | 463.80 | -1.25% | 920,265 |
| Sep 22, 2026 | 472.00 | 474.60 | 466.35 | 469.65 | 469.65 | -0.12% | 431,674 |
| Sep 21, 2026 | 475.00 | 479.85 | 470.00 | 470.70 | 470.21 | -1.27% | 528,264 |
| Sep 18, 2026 | 458.00 | 480.00 | 457.15 | 476.75 | 476.25 | 4.32% | 1,670,118 |
| Sep 17, 2026 | 454.00 | 458.40 | 452.15 | 457.00 | 456.52 | 0.89% | 413,859 |
| Sep 16, 2026 | 457.20 | 458.00 | 446.50 | 452.95 | 452.47 | -1.22% | 1,329,707 |
| Sep 15, 2026 | 464.00 | 466.55 | 457.00 | 458.55 | 458.07 | -0.94% | 660,178 |
| Sep 11, 2026 | 467.00 | 467.15 | 462.15 | 462.90 | 462.41 | -1.04% | 604,286 |
| Sep 10, 2026 | 470.85 | 476.40 | 467.00 | 467.75 | 467.26 | -0.37% | 675,989 |
| Sep 9, 2026 | 471.95 | 475.00 | 469.00 | 469.50 | 469.01 | -0.62% | 687,597 |
| Sep 8, 2026 | 474.50 | 474.90 | 472.00 | 472.45 | 471.95 | -0.43% | 412,334 |
| Sep 7, 2026 | 476.05 | 477.70 | 473.65 | 474.50 | 474.00 | -0.33% | 405,838 |
| Sep 4, 2026 | 474.80 | 479.00 | 474.05 | 476.05 | 475.55 | 0.31% | 603,706 |
| Sep 3, 2026 | 474.95 | 477.80 | 473.60 | 474.60 | 474.10 | 0.42% | 401,286 |
| Sep 2, 2026 | 481.30 | 481.35 | 470.70 | 472.60 | 472.10 | -1.82% | 1,151,968 |
| Sep 1, 2026 | 481.45 | 484.35 | 480.15 | 481.35 | 480.85 | 0.02% | 398,860 |
| Aug 31, 2026 | 484.60 | 485.40 | 481.00 | 481.25 | 480.75 | -0.91% | 596,415 |
| Aug 28, 2026 | 487.55 | 489.00 | 484.70 | 485.65 | 485.14 | -0.39% | 581,576 |
| Aug 27, 2026 | 491.75 | 492.50 | 486.00 | 487.55 | 487.04 | -0.85% | 581,723 |
| Aug 26, 2026 | 484.00 | 492.50 | 483.50 | 491.75 | 491.23 | 1.91% | 917,802 |
| Aug 25, 2026 | 483.15 | 485.80 | 481.00 | 482.55 | 482.04 | -0.12% | 516,657 |
| Aug 24, 2026 | 484.20 | 489.70 | 481.00 | 483.15 | 482.64 | -0.22% | 947,969 |
| Aug 21, 2026 | 488.00 | 491.10 | 483.05 | 484.20 | 483.69 | -0.35% | 1,105,998 |
| Aug 20, 2026 | 490.00 | 495.00 | 485.15 | 485.90 | 485.39 | -0.50% | 1,104,983 |
| Aug 19, 2026 | 492.00 | 494.95 | 488.00 | 488.35 | 487.84 | -0.95% | 711,247 |
| Aug 18, 2026 | 499.95 | 501.00 | 492.00 | 493.05 | 492.53 | -1.38% | 592,203 |
| Aug 17, 2026 | 497.50 | 502.75 | 495.30 | 499.95 | 499.43 | 0.49% | 629,180 |
| Aug 14, 2026 | 504.45 | 507.25 | 495.30 | 497.50 | 496.98 | -1.38% | 920,342 |
| Aug 13, 2026 | 508.50 | 511.55 | 500.00 | 504.45 | 503.92 | -1.77% | 1,284,171 |
| Aug 12, 2026 | 517.30 | 519.10 | 510.00 | 513.55 | 513.01 | -0.29% | 647,305 |
| Aug 11, 2026 | 522.60 | 523.25 | 512.75 | 515.05 | 514.51 | -1.38% | 727,042 |
| Aug 10, 2026 | 521.05 | 527.00 | 516.30 | 522.25 | 521.70 | 0.44% | 1,232,260 |
| Aug 7, 2026 | 520.45 | 521.80 | 514.20 | 519.95 | 519.40 | -0.10% | 994,282 |
| Aug 6, 2026 | 511.00 | 523.00 | 509.80 | 520.45 | 519.90 | 2.00% | 1,584,430 |
| Aug 5, 2026 | 510.60 | 512.70 | 507.25 | 510.25 | 509.71 | - | 703,351 |
| Aug 4, 2026 | 512.95 | 512.95 | 506.35 | 510.25 | 509.71 | -0.63% | 927,912 |
| Aug 3, 2026 | 494.35 | 517.50 | 493.00 | 513.50 | 512.96 | 4.84% | 2,801,518 |
| Jul 31, 2026 | 494.70 | 495.70 | 489.00 | 489.80 | 489.29 | -0.68% | 901,731 |
| Jul 30, 2026 | 496.00 | 496.95 | 491.50 | 493.15 | 492.63 | -0.57% | 523,108 |
| Jul 29, 2026 | 486.95 | 498.40 | 486.95 | 496.00 | 495.48 | 2.07% | 844,855 |
| Jul 28, 2026 | 494.20 | 495.20 | 485.30 | 485.95 | 485.44 | -1.63% | 992,713 |
| Jul 27, 2026 | 498.00 | 499.80 | 493.10 | 494.00 | 493.48 | -0.21% | 517,297 |
| Jul 24, 2026 | 492.30 | 495.75 | 488.80 | 495.05 | 494.53 | 0.20% | 498,071 |
| Jul 23, 2026 | 493.95 | 495.50 | 488.55 | 494.05 | 493.53 | - | 784,431 |
| Jul 22, 2026 | 500.00 | 500.95 | 493.15 | 494.05 | 493.53 | -1.15% | 670,020 |
| Jul 21, 2026 | 503.00 | 504.10 | 498.15 | 499.80 | 499.28 | -0.98% | 738,038 |
| Jul 20, 2026 | 507.00 | 507.00 | 499.70 | 504.75 | 504.22 | -0.44% | 519,486 |
| Jul 17, 2026 | 499.90 | 509.00 | 496.80 | 507.00 | 506.47 | 1.42% | 1,670,497 |
| Jul 16, 2026 | 505.00 | 510.45 | 499.00 | 499.90 | 499.38 | -0.68% | 833,287 |
| Jul 15, 2026 | 497.50 | 504.75 | 496.90 | 503.30 | 502.77 | 1.28% | 975,081 |