Ircon International Limited (BOM:541956)
India
· Delayed Price · Currency is INR 151.50
-2.65 (-1.72%)
At close: Dec 5, 2025
Ircon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 154.00 | 154.15 | 151.00 | 151.50 | 151.50 | -1.72% | 193,596 |
| Dec 4, 2025 | 154.75 | 155.50 | 153.70 | 154.15 | 154.15 | -0.68% | 182,188 |
| Dec 3, 2025 | 157.00 | 158.20 | 154.30 | 155.20 | 155.20 | -1.71% | 182,839 |
| Dec 2, 2025 | 159.00 | 159.50 | 157.25 | 157.90 | 157.90 | -1.00% | 174,581 |
| Dec 1, 2025 | 161.35 | 162.20 | 159.00 | 159.50 | 159.50 | -0.90% | 160,859 |
| Nov 28, 2025 | 162.80 | 162.80 | 160.00 | 160.95 | 160.95 | -0.92% | 52,233 |
| Nov 27, 2025 | 162.70 | 166.40 | 161.85 | 162.45 | 162.45 | 0.49% | 122,748 |
| Nov 26, 2025 | 160.30 | 162.60 | 160.30 | 161.65 | 161.65 | 0.47% | 203,617 |
| Nov 25, 2025 | 160.25 | 162.50 | 158.60 | 160.90 | 160.90 | 0.41% | 189,994 |
| Nov 24, 2025 | 162.50 | 162.75 | 158.80 | 160.25 | 160.25 | -1.38% | 271,098 |
| Nov 21, 2025 | 164.40 | 165.10 | 162.05 | 162.50 | 162.50 | -1.63% | 54,467 |
| Nov 20, 2025 | 166.20 | 168.00 | 164.80 | 165.20 | 165.20 | -0.60% | 86,155 |
| Nov 19, 2025 | 169.00 | 169.00 | 165.45 | 166.20 | 166.20 | -0.78% | 90,770 |
| Nov 18, 2025 | 169.15 | 169.60 | 166.00 | 167.50 | 167.50 | -0.53% | 98,774 |
| Nov 17, 2025 | 163.25 | 172.30 | 163.10 | 168.40 | 168.40 | 3.12% | 796,234 |
| Nov 14, 2025 | 161.00 | 167.70 | 161.00 | 163.30 | 163.30 | 1.37% | 133,050 |
| Nov 13, 2025 | 160.60 | 164.00 | 160.60 | 161.10 | 161.10 | -3.13% | 191,505 |
| Nov 12, 2025 | 165.85 | 167.85 | 164.00 | 166.30 | 166.30 | 1.12% | 185,170 |
| Nov 11, 2025 | 162.55 | 165.10 | 162.10 | 164.45 | 164.45 | 0.92% | 205,828 |
| Nov 10, 2025 | 164.50 | 164.80 | 162.60 | 162.95 | 162.95 | -0.46% | 191,759 |
| Nov 7, 2025 | 163.10 | 164.05 | 159.75 | 163.70 | 163.70 | 0.09% | 271,319 |
| Nov 6, 2025 | 168.65 | 168.65 | 162.35 | 163.55 | 163.55 | -2.71% | 124,192 |
| Nov 4, 2025 | 169.45 | 169.55 | 167.50 | 168.10 | 168.10 | -0.71% | 76,174 |
| Nov 3, 2025 | 169.30 | 171.70 | 168.90 | 169.30 | 169.30 | -0.18% | 83,429 |
| Oct 31, 2025 | 172.00 | 172.30 | 169.15 | 169.60 | 169.60 | -1.34% | 46,576 |
| Oct 30, 2025 | 171.10 | 175.05 | 171.10 | 171.90 | 171.90 | -0.15% | 97,417 |
| Oct 29, 2025 | 169.00 | 172.80 | 168.70 | 172.15 | 172.15 | 2.14% | 131,617 |
| Oct 28, 2025 | 170.50 | 172.25 | 167.15 | 168.55 | 168.55 | -0.97% | 95,259 |
| Oct 27, 2025 | 171.35 | 172.40 | 170.00 | 170.20 | 170.20 | 0.27% | 110,315 |
| Oct 24, 2025 | 169.70 | 171.45 | 169.25 | 169.75 | 169.75 | 0.18% | 178,427 |
| Oct 23, 2025 | 171.95 | 172.20 | 169.05 | 169.45 | 169.45 | -0.62% | 84,639 |
| Oct 21, 2025 | 171.00 | 171.55 | 170.10 | 170.50 | 170.50 | 0.21% | 42,021 |
| Oct 20, 2025 | 171.90 | 171.90 | 167.25 | 170.15 | 170.15 | 0.65% | 344,951 |
| Oct 17, 2025 | 174.80 | 174.80 | 168.10 | 169.05 | 169.05 | -2.31% | 137,547 |
| Oct 16, 2025 | 174.80 | 175.30 | 172.65 | 173.05 | 173.05 | -0.26% | 64,880 |
| Oct 15, 2025 | 172.20 | 175.10 | 172.00 | 173.50 | 173.50 | 0.96% | 89,925 |
| Oct 14, 2025 | 173.70 | 174.70 | 171.20 | 171.85 | 171.85 | -1.18% | 80,822 |
| Oct 13, 2025 | 175.80 | 175.85 | 173.15 | 173.90 | 173.90 | -1.56% | 231,618 |
| Oct 10, 2025 | 178.15 | 179.05 | 176.25 | 176.65 | 176.65 | -0.53% | 104,172 |
| Oct 9, 2025 | 180.45 | 180.45 | 176.45 | 177.60 | 177.60 | -0.81% | 123,915 |
| Oct 8, 2025 | 183.95 | 183.95 | 178.00 | 179.05 | 179.05 | -1.97% | 348,307 |
| Oct 7, 2025 | 172.05 | 184.50 | 172.05 | 182.65 | 182.65 | 5.91% | 335,904 |
| Oct 6, 2025 | 174.80 | 175.10 | 172.20 | 172.45 | 172.45 | -1.17% | 57,591 |
| Oct 3, 2025 | 173.75 | 175.30 | 172.20 | 174.50 | 174.50 | 0.43% | 270,772 |
| Oct 1, 2025 | 171.40 | 174.30 | 171.40 | 173.75 | 173.75 | 1.58% | 225,562 |
| Sep 30, 2025 | 170.00 | 172.00 | 169.60 | 171.05 | 171.05 | 0.91% | 257,699 |
| Sep 29, 2025 | 170.20 | 173.70 | 168.55 | 169.50 | 169.50 | -0.12% | 126,028 |
| Sep 26, 2025 | 173.00 | 173.20 | 168.30 | 169.70 | 169.70 | -1.91% | 184,186 |
| Sep 25, 2025 | 174.10 | 177.95 | 172.60 | 173.00 | 173.00 | -1.17% | 260,102 |
| Sep 24, 2025 | 179.40 | 179.45 | 174.35 | 175.05 | 175.05 | -2.34% | 132,952 |
| Sep 23, 2025 | 181.25 | 182.40 | 177.70 | 179.25 | 179.25 | -1.62% | 256,489 |
| Sep 22, 2025 | 184.85 | 185.45 | 180.85 | 182.20 | 182.20 | -1.59% | 182,916 |
| Sep 19, 2025 | 185.40 | 186.15 | 184.05 | 185.15 | 185.15 | -0.30% | 147,379 |
| Sep 18, 2025 | 187.70 | 188.15 | 185.00 | 185.70 | 185.70 | -0.70% | 227,070 |
| Sep 17, 2025 | 185.65 | 189.55 | 182.80 | 187.00 | 187.00 | 0.97% | 501,150 |
| Sep 16, 2025 | 185.00 | 186.35 | 181.40 | 185.20 | 185.20 | 0.84% | 319,155 |
| Sep 15, 2025 | 172.80 | 186.80 | 172.65 | 183.65 | 183.65 | 6.56% | 2,226,602 |
| Sep 12, 2025 | 169.75 | 174.20 | 169.75 | 172.35 | 172.35 | 1.74% | 280,908 |
| Sep 11, 2025 | 173.00 | 173.05 | 168.75 | 169.40 | 169.40 | -1.88% | 133,943 |
| Sep 10, 2025 | 174.25 | 176.45 | 172.20 | 172.65 | 171.65 | -0.55% | 290,087 |
| Sep 9, 2025 | 172.85 | 176.30 | 171.20 | 173.60 | 172.59 | 1.05% | 382,452 |
| Sep 8, 2025 | 169.55 | 172.80 | 169.35 | 171.80 | 170.80 | 1.63% | 249,907 |
| Sep 5, 2025 | 166.80 | 169.50 | 166.35 | 169.05 | 168.07 | 1.29% | 264,482 |
| Sep 4, 2025 | 173.80 | 173.80 | 166.15 | 166.90 | 165.93 | -2.99% | 120,898 |
| Sep 3, 2025 | 175.05 | 175.80 | 171.55 | 172.05 | 171.05 | -1.83% | 156,570 |
| Sep 2, 2025 | 166.95 | 179.55 | 165.15 | 175.25 | 174.23 | 5.26% | 872,562 |
| Sep 1, 2025 | 161.85 | 167.20 | 160.50 | 166.50 | 165.54 | 3.84% | 348,147 |
| Aug 29, 2025 | 161.10 | 162.50 | 160.10 | 160.35 | 159.42 | -0.47% | 86,036 |
| Aug 28, 2025 | 164.25 | 165.00 | 160.40 | 161.10 | 160.17 | -2.72% | 288,277 |
| Aug 26, 2025 | 168.90 | 169.30 | 164.50 | 165.60 | 164.64 | -2.19% | 256,722 |
| Aug 25, 2025 | 172.50 | 172.70 | 169.00 | 169.30 | 168.32 | -1.08% | 73,624 |
| Aug 22, 2025 | 171.50 | 174.05 | 168.65 | 171.15 | 170.16 | 0.62% | 140,415 |
| Aug 21, 2025 | 171.95 | 175.10 | 169.50 | 170.10 | 169.11 | -0.93% | 297,842 |
| Aug 20, 2025 | 173.00 | 173.00 | 169.30 | 171.70 | 170.71 | -0.29% | 241,059 |
| Aug 19, 2025 | 167.70 | 173.10 | 166.80 | 172.20 | 171.20 | 2.96% | 508,087 |
| Aug 18, 2025 | 167.20 | 169.00 | 166.30 | 167.25 | 166.28 | 1.12% | 254,380 |
| Aug 14, 2025 | 167.95 | 169.90 | 164.85 | 165.40 | 164.44 | -1.28% | 103,964 |
| Aug 13, 2025 | 168.00 | 169.80 | 166.55 | 167.55 | 166.58 | 0.30% | 132,468 |
| Aug 12, 2025 | 168.00 | 169.15 | 166.60 | 167.05 | 166.08 | -0.92% | 245,397 |
| Aug 11, 2025 | 164.10 | 169.60 | 162.90 | 168.60 | 167.62 | 2.27% | 328,362 |
| Aug 8, 2025 | 167.70 | 169.00 | 164.00 | 164.85 | 163.90 | -1.70% | 164,587 |
| Aug 7, 2025 | 164.05 | 168.60 | 164.00 | 167.70 | 166.73 | -2.39% | 754,623 |
| Aug 6, 2025 | 176.00 | 176.60 | 171.20 | 171.80 | 170.80 | -1.88% | 109,512 |
| Aug 5, 2025 | 178.05 | 180.25 | 174.50 | 175.10 | 174.09 | -1.68% | 264,959 |
| Aug 4, 2025 | 175.05 | 178.65 | 173.55 | 178.10 | 177.07 | 2.09% | 266,023 |
| Aug 1, 2025 | 176.65 | 178.50 | 174.10 | 174.45 | 173.44 | -1.52% | 91,304 |
| Jul 31, 2025 | 175.60 | 179.50 | 175.05 | 177.15 | 176.12 | -1.34% | 308,329 |
| Jul 30, 2025 | 181.95 | 182.60 | 179.10 | 179.55 | 178.51 | -0.83% | 214,773 |
| Jul 29, 2025 | 175.60 | 182.50 | 174.15 | 181.05 | 180.00 | 2.81% | 227,817 |
| Jul 28, 2025 | 180.25 | 182.20 | 175.25 | 176.10 | 175.08 | -2.89% | 379,821 |
| Jul 25, 2025 | 186.35 | 186.35 | 180.35 | 181.35 | 180.30 | -2.81% | 171,664 |
| Jul 24, 2025 | 188.45 | 188.95 | 186.05 | 186.60 | 185.52 | -0.59% | 273,631 |
| Jul 23, 2025 | 188.40 | 188.90 | 186.00 | 187.70 | 186.61 | -0.16% | 178,001 |
| Jul 22, 2025 | 191.05 | 191.55 | 187.50 | 188.00 | 186.91 | -1.42% | 161,693 |
| Jul 21, 2025 | 192.10 | 195.00 | 190.00 | 190.70 | 189.60 | 2.01% | 1,253,962 |
| Jul 18, 2025 | 190.15 | 190.50 | 186.25 | 186.95 | 185.87 | -1.45% | 97,922 |
| Jul 17, 2025 | 191.50 | 192.15 | 189.35 | 189.70 | 188.60 | -0.97% | 245,491 |
| Jul 16, 2025 | 192.50 | 194.00 | 190.20 | 191.55 | 190.44 | -0.31% | 154,013 |
| Jul 15, 2025 | 191.80 | 195.00 | 191.15 | 192.15 | 191.04 | 0.55% | 309,772 |
| Jul 14, 2025 | 191.70 | 192.25 | 189.90 | 191.10 | 189.99 | -0.03% | 151,230 |