Indian Railway Catering & Tourism Corporation Limited (NSE:IRCTC)
India · Delayed Price · Currency is INR 514.00
-1.25 (-0.24%)
Jun 25, 2026, 3:30 PM IST
NSE:IRCTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |