Indian Railway Catering & Tourism Corporation Limited (NSE:IRCTC)
India · Delayed Price · Currency is INR 457.70
+7.70 (1.71%)
Nov 5, 2026, 3:30 PM IST
NSE:IRCTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 455.00 | 468.00 | 454.50 | 457.70 | 457.70 | 1.71% | 1,794,774 |
| Nov 4, 2026 | 446.45 | 453.55 | 443.00 | 450.00 | 450.00 | 0.56% | 677,287 |
| Nov 3, 2026 | 450.00 | 453.60 | 446.10 | 447.50 | 447.50 | -0.01% | 454,585 |
| Nov 2, 2026 | 439.00 | 452.00 | 437.55 | 447.55 | 447.55 | 2.60% | 807,444 |
| Oct 30, 2026 | 444.90 | 445.25 | 435.00 | 436.20 | 436.20 | -1.77% | 542,565 |
| Oct 29, 2026 | 442.80 | 445.70 | 440.00 | 444.05 | 444.05 | 0.30% | 404,999 |
| Oct 28, 2026 | 448.00 | 448.35 | 442.00 | 442.70 | 442.70 | -1.45% | 424,242 |
| Oct 27, 2026 | 438.85 | 453.60 | 436.90 | 449.20 | 449.20 | 2.41% | 944,493 |
| Oct 26, 2026 | 441.40 | 447.00 | 437.60 | 438.65 | 438.65 | -0.62% | 634,807 |
| Oct 23, 2026 | 451.30 | 453.00 | 437.45 | 441.40 | 441.40 | -2.19% | 856,566 |
| Oct 22, 2026 | 450.65 | 457.20 | 447.70 | 451.30 | 451.30 | 0.14% | 778,278 |
| Oct 21, 2026 | 455.65 | 458.10 | 447.75 | 450.65 | 450.65 | -1.09% | 604,697 |
| Oct 19, 2026 | 467.50 | 470.35 | 453.40 | 455.60 | 455.60 | -2.37% | 561,197 |
| Oct 16, 2026 | 469.35 | 472.00 | 463.50 | 466.65 | 466.65 | -0.58% | 1,263,135 |
| Oct 15, 2026 | 476.00 | 478.35 | 466.55 | 469.35 | 469.35 | -1.62% | 856,876 |
| Oct 14, 2026 | 469.80 | 478.25 | 466.10 | 477.10 | 477.10 | 1.75% | 726,620 |
| Oct 13, 2026 | 462.70 | 470.85 | 459.70 | 468.90 | 468.90 | 1.34% | 922,963 |
| Oct 12, 2026 | 461.05 | 471.00 | 461.05 | 462.70 | 462.70 | 0.85% | 785,057 |
| Oct 9, 2026 | 450.40 | 464.80 | 448.40 | 458.80 | 458.80 | 1.99% | 1,257,448 |
| Oct 8, 2026 | 453.95 | 457.25 | 448.00 | 449.85 | 449.85 | -0.84% | 815,679 |
| Oct 7, 2026 | 455.00 | 458.15 | 449.70 | 453.65 | 453.65 | -0.25% | 759,796 |
| Oct 6, 2026 | 452.80 | 460.05 | 451.50 | 454.80 | 454.80 | 0.44% | 718,299 |
| Oct 5, 2026 | 454.15 | 464.60 | 448.05 | 452.80 | 452.80 | -0.29% | 1,583,641 |
| Oct 1, 2026 | 454.80 | 466.25 | 446.80 | 454.10 | 454.10 | -0.29% | 1,528,758 |
| Sep 30, 2026 | 452.55 | 467.35 | 452.55 | 455.40 | 455.40 | 0.63% | 829,734 |
| Sep 29, 2026 | 454.00 | 456.00 | 448.55 | 452.55 | 452.55 | -0.21% | 645,641 |
| Sep 28, 2026 | 458.70 | 458.70 | 453.00 | 453.50 | 453.50 | -1.13% | 368,467 |
| Sep 25, 2026 | 461.20 | 461.90 | 457.70 | 458.70 | 458.70 | -0.54% | 362,569 |
| Sep 24, 2026 | 463.80 | 464.55 | 460.05 | 461.20 | 461.20 | -0.56% | 467,961 |
| 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 |