Indian Railway Catering & Tourism Corporation Limited (NSE:IRCTC)
India · Delayed Price · Currency is INR 515.95
-12.65 (-2.39%)
Jun 8, 2026, 3:30 PM IST
NSE:IRCTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 512.10 | 518.95 | 509.60 | 512.60 | 512.60 | 0.54% | 894,925 |
| May 29, 2026 | 525.45 | 527.05 | 503.00 | 509.85 | 509.85 | -2.55% | 1,654,816 |
| May 27, 2026 | 532.40 | 532.40 | 521.60 | 523.20 | 523.20 | -2.61% | 1,866,537 |
| May 26, 2026 | 544.90 | 547.65 | 536.30 | 537.20 | 537.20 | -0.12% | 1,238,113 |
| May 25, 2026 | 535.00 | 540.20 | 533.55 | 537.85 | 537.85 | 1.43% | 814,819 |
| May 22, 2026 | 528.80 | 541.40 | 527.15 | 530.25 | 530.25 | 0.59% | 1,106,967 |
| May 21, 2026 | 530.00 | 534.20 | 526.00 | 527.15 | 527.15 | -0.13% | 695,613 |
| May 20, 2026 | 526.05 | 530.70 | 525.20 | 527.85 | 527.85 | -0.37% | 487,397 |
| May 19, 2026 | 532.25 | 537.60 | 524.70 | 529.80 | 529.80 | -0.39% | 1,146,967 |
| May 18, 2026 | 535.00 | 535.05 | 523.00 | 531.85 | 531.85 | -0.76% | 753,397 |
| May 15, 2026 | 540.00 | 542.85 | 534.00 | 535.95 | 535.95 | -0.54% | 531,456 |
| May 14, 2026 | 537.75 | 544.60 | 528.75 | 538.85 | 538.85 | 0.51% | 895,611 |
| May 13, 2026 | 530.50 | 542.45 | 530.50 | 536.10 | 536.10 | 0.39% | 959,485 |
| May 12, 2026 | 555.00 | 557.85 | 531.00 | 534.00 | 534.00 | -4.09% | 1,169,426 |
| May 11, 2026 | 562.55 | 562.55 | 552.10 | 556.80 | 556.80 | -1.43% | 882,533 |
| May 8, 2026 | 566.05 | 570.85 | 564.00 | 564.90 | 564.90 | -0.63% | 675,440 |
| May 7, 2026 | 575.00 | 578.05 | 567.00 | 568.50 | 568.50 | -0.74% | 1,391,332 |
| May 6, 2026 | 574.50 | 576.70 | 566.05 | 572.75 | 572.75 | 0.64% | 1,180,667 |
| May 5, 2026 | 555.00 | 581.30 | 550.65 | 569.10 | 569.10 | 2.49% | 4,973,913 |
| May 4, 2026 | 544.50 | 556.55 | 542.05 | 555.25 | 555.25 | 2.91% | 1,779,862 |
| Apr 30, 2026 | 548.00 | 550.00 | 536.15 | 539.55 | 539.55 | -1.92% | 1,074,426 |
| Apr 29, 2026 | 544.50 | 552.35 | 543.70 | 550.10 | 550.10 | 1.15% | 1,348,964 |
| Apr 28, 2026 | 545.10 | 554.00 | 541.80 | 543.85 | 543.85 | -0.23% | 1,573,071 |
| Apr 27, 2026 | 543.20 | 546.85 | 541.00 | 545.10 | 545.10 | 0.72% | 1,281,855 |
| Apr 24, 2026 | 552.00 | 556.00 | 539.20 | 541.20 | 541.20 | -1.84% | 944,945 |
| Apr 23, 2026 | 557.00 | 558.10 | 550.20 | 551.35 | 551.35 | -1.29% | 822,626 |
| Apr 22, 2026 | 559.00 | 561.75 | 555.30 | 558.55 | 558.55 | -0.47% | 892,060 |
| Apr 21, 2026 | 565.60 | 569.95 | 560.50 | 561.20 | 561.20 | -0.71% | 1,221,915 |
| Apr 20, 2026 | 565.40 | 567.00 | 553.50 | 565.20 | 565.20 | 0.05% | 1,805,082 |
| Apr 17, 2026 | 553.80 | 570.05 | 552.50 | 564.90 | 564.90 | 2.00% | 1,873,250 |
| Apr 16, 2026 | 557.05 | 561.30 | 550.00 | 553.80 | 553.80 | 0.05% | 1,415,200 |
| Apr 15, 2026 | 545.80 | 557.35 | 545.15 | 553.55 | 553.55 | 2.91% | 1,978,086 |
| Apr 13, 2026 | 532.35 | 540.25 | 525.70 | 537.90 | 537.90 | -0.81% | 1,066,402 |
| Apr 10, 2026 | 533.90 | 545.75 | 533.25 | 542.30 | 542.30 | 2.02% | 1,242,295 |
| Apr 9, 2026 | 536.50 | 543.35 | 529.00 | 531.55 | 531.55 | -0.92% | 1,219,166 |
| Apr 8, 2026 | 533.00 | 537.80 | 528.70 | 536.50 | 536.50 | 3.93% | 1,709,944 |
| Apr 7, 2026 | 514.00 | 517.50 | 508.00 | 516.20 | 516.20 | 0.29% | 881,493 |
| Apr 6, 2026 | 513.00 | 516.10 | 502.75 | 514.70 | 514.70 | 0.57% | 1,154,102 |
| Apr 2, 2026 | 502.00 | 513.90 | 497.00 | 511.80 | 511.80 | 0.12% | 1,050,731 |
| Apr 1, 2026 | 510.00 | 522.40 | 507.90 | 511.20 | 511.20 | 3.38% | 1,664,955 |
| Mar 30, 2026 | 508.00 | 513.30 | 492.65 | 494.50 | 494.50 | -3.15% | 2,653,568 |
| Mar 27, 2026 | 521.75 | 521.75 | 509.00 | 510.60 | 510.60 | -2.51% | 1,982,969 |
| Mar 25, 2026 | 518.00 | 530.40 | 516.05 | 523.75 | 523.75 | 1.67% | 1,506,234 |
| Mar 24, 2026 | 520.05 | 521.95 | 504.85 | 515.15 | 515.15 | 0.95% | 1,739,708 |
| Mar 23, 2026 | 520.00 | 522.80 | 506.60 | 510.30 | 510.30 | -2.40% | 2,589,941 |
| Mar 20, 2026 | 529.90 | 532.00 | 521.10 | 522.85 | 522.85 | -0.57% | 1,740,070 |