Skip to main content
Ircon International Limited (BOM:541956)
India flag India · Delayed Price · Currency is INR
139.10
-7.85 (-5.34%)
At close: Mar 9, 2026

Ircon International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026142.90143.05136.75139.10139.10-5.34%731,526
Mar 6, 2026132.25150.15132.20146.95146.959.75%2,443,620
Mar 5, 2026131.55134.45130.60133.90133.902.49%300,945
Mar 4, 2026135.05135.50130.05130.65130.65-4.22%527,990
Mar 2, 2026131.70140.65131.70136.40136.40-4.98%279,766
Feb 27, 2026143.15144.75142.95143.55143.55-1.07%103,537
Feb 26, 2026146.65148.60144.65145.10145.10-1.16%225,738
Feb 25, 2026148.25149.50146.15146.80146.80-0.84%189,789
Feb 24, 2026149.05149.50147.10148.05148.05-1.04%207,608
Feb 23, 2026150.40151.50148.80149.60149.60-0.13%88,012
Feb 20, 2026149.40151.05147.75149.80149.800.27%158,905
Feb 19, 2026152.30153.40148.60149.40149.40-1.68%152,033
Feb 18, 2026152.05153.90151.55151.95151.95-0.07%40,377
Feb 17, 2026151.65154.20151.55152.05152.05-0.62%87,451
Feb 16, 2026152.65153.90151.05153.00151.800.03%173,204
Feb 13, 2026154.45154.45151.35152.95151.75-0.97%97,793
Feb 12, 2026156.55157.25153.75154.45153.24-1.22%217,849
Feb 11, 2026161.30161.30155.60156.35155.12-2.13%309,154
Feb 10, 2026157.45164.55157.45159.75158.502.08%603,526
Feb 9, 2026153.85157.40153.80156.50155.272.12%369,952
Feb 6, 2026153.70153.85151.00153.25152.05-0.78%242,308
Feb 5, 2026157.20157.80153.70154.45153.24-1.91%184,852
Feb 4, 2026155.00158.50153.40157.45156.221.81%216,325
Feb 3, 2026158.50162.35154.10154.65153.44-0.19%507,872
Feb 2, 2026154.35156.20148.40154.95153.730.88%293,433
Feb 1, 2026166.95168.55152.20153.60152.40-6.28%629,900
Jan 30, 2026160.35165.60158.40163.90162.611.17%264,758
Jan 29, 2026164.65167.15160.20162.00160.73-1.13%541,723
Jan 28, 2026157.00165.00156.40163.85162.565.57%564,008
Jan 27, 2026152.00156.90150.15155.20153.981.44%639,855
Jan 23, 2026158.90159.35152.15153.00151.80-3.01%223,018
Jan 22, 2026155.20158.80154.20157.75156.512.94%434,566
Jan 21, 2026154.80156.15151.50153.25152.05-1.61%747,116
Jan 20, 2026160.60161.20154.80155.75154.53-3.14%644,082
Jan 19, 2026161.75163.70160.35160.80159.54-1.05%425,833
Jan 16, 2026165.70166.10162.10162.50161.23-1.49%187,818
Jan 14, 2026160.55167.80160.55164.95163.661.66%619,175
Jan 13, 2026165.20166.40160.40162.25160.98-0.92%149,367
Jan 12, 2026163.45164.85159.05163.75162.47-0.12%699,794
Jan 9, 2026169.15169.95162.40163.95162.66-3.62%750,877
Jan 8, 2026177.40178.60169.00170.10168.77-4.09%310,965
Jan 7, 2026177.20179.40175.80177.35175.960.03%384,464
Jan 6, 2026177.20181.30175.75177.30175.910.17%214,677
Jan 5, 2026178.85180.50176.30177.00175.61-0.98%208,241
Jan 2, 2026178.80182.40177.10178.75177.350.45%471,149
Jan 1, 2026177.55179.80175.55177.95176.550.20%252,755
Dec 31, 2025171.60180.45171.50177.60176.213.47%1,112,910
Dec 30, 2025172.50177.65170.30171.65170.30-0.67%629,158
Dec 29, 2025178.90182.10172.35172.80171.44-3.38%894,451
Dec 26, 2025170.50186.40169.00178.85177.454.87%2,731,868
Dec 24, 2025170.95174.15168.15170.55169.210.65%943,873
Dec 23, 2025157.55177.30156.45169.45168.128.00%3,802,143
Dec 22, 2025153.35158.30153.35156.90155.672.52%534,345
Dec 19, 2025150.00153.45149.95153.05151.852.07%83,013
Dec 18, 2025151.00151.00148.10149.95148.77-1.02%166,998
Dec 17, 2025153.45154.50151.00151.50150.31-1.24%109,227
Dec 16, 2025156.00156.25152.50153.40152.20-2.32%141,037
Dec 15, 2025156.40157.50154.50157.05155.82-0.10%148,429
Dec 12, 2025157.50157.90155.00157.20155.97-0.32%119,868
Dec 11, 2025150.40159.40148.65157.70156.465.34%777,364
Dec 10, 2025151.70155.00149.15149.70148.53-1.29%154,195
Dec 9, 2025146.65152.90143.50151.65150.463.30%199,371
Dec 8, 2025151.30151.60145.90146.80145.65-3.10%119,259
Dec 5, 2025154.00154.15151.00151.50150.31-1.72%193,596
Dec 4, 2025154.75155.50153.70154.15152.94-0.68%182,188
Dec 3, 2025157.00158.20154.30155.20153.98-1.71%182,839
Dec 2, 2025159.00159.50157.25157.90156.66-1.00%174,581
Dec 1, 2025161.35162.20159.00159.50158.25-0.90%160,859
Nov 28, 2025162.80162.80160.00160.95159.69-0.92%52,233
Nov 27, 2025162.70166.40161.85162.45161.180.49%122,748
Nov 26, 2025160.30162.60160.30161.65160.380.47%203,617
Nov 25, 2025160.25162.50158.60160.90159.640.41%189,994
Nov 24, 2025162.50162.75158.80160.25158.99-1.38%271,098
Nov 21, 2025164.40165.10162.05162.50161.23-1.63%54,467
Nov 20, 2025166.20168.00164.80165.20163.90-0.60%86,155
Nov 19, 2025169.00169.00165.45166.20164.90-0.78%90,770
Nov 18, 2025169.15169.60166.00167.50166.19-0.53%98,774
Nov 17, 2025163.25172.30163.10168.40167.083.12%796,234
Nov 14, 2025161.00167.70161.00163.30162.021.37%133,050
Nov 13, 2025160.60164.00160.60161.10159.84-3.13%191,505
Nov 12, 2025165.85167.85164.00166.30165.001.12%185,170
Nov 11, 2025162.55165.10162.10164.45163.160.92%205,828
Nov 10, 2025164.50164.80162.60162.95161.67-0.46%191,759
Nov 7, 2025163.10164.05159.75163.70162.420.09%271,319
Nov 6, 2025168.65168.65162.35163.55162.27-2.71%124,192
Nov 4, 2025169.45169.55167.50168.10166.78-0.71%76,174
Nov 3, 2025169.30171.70168.90169.30167.97-0.18%83,429
Oct 31, 2025172.00172.30169.15169.60168.27-1.34%46,576
Oct 30, 2025171.10175.05171.10171.90170.55-0.15%97,417
Oct 29, 2025169.00172.80168.70172.15170.802.14%131,617
Oct 28, 2025170.50172.25167.15168.55167.23-0.97%95,259
Oct 27, 2025171.35172.40170.00170.20168.870.27%110,315
Oct 24, 2025169.70171.45169.25169.75168.420.18%178,427
Oct 23, 2025171.95172.20169.05169.45168.12-0.62%84,639
Oct 21, 2025171.00171.55170.10170.50169.160.21%42,021
Oct 20, 2025171.90171.90167.25170.15168.820.65%344,951
Oct 17, 2025174.80174.80168.10169.05167.72-2.31%137,547
Oct 16, 2025174.80175.30172.65173.05171.69-0.26%64,880
Oct 15, 2025172.20175.10172.00173.50172.140.96%89,925
Oct 14, 2025173.70174.70171.20171.85170.50-1.18%80,822