Indian Railway Catering & Tourism Corporation Limited (BOM:542830)
India
· Delayed Price · Currency is INR 540.60
-12.25 (-2.22%)
At close: Mar 9, 2026
BOM:542830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 561.95 | 569.60 | 552.00 | 552.85 | 552.85 | -1.64% | 201,501 |
| Mar 5, 2026 | 555.95 | 564.00 | 550.50 | 562.05 | 562.05 | 1.58% | 209,398 |
| Mar 4, 2026 | 550.05 | 561.15 | 548.20 | 553.30 | 553.30 | -2.78% | 357,299 |
| Mar 2, 2026 | 534.90 | 578.25 | 534.90 | 569.10 | 569.10 | -0.38% | 432,914 |
| Feb 27, 2026 | 594.00 | 595.15 | 558.20 | 571.25 | 571.25 | -4.02% | 958,554 |
| Feb 26, 2026 | 606.40 | 609.50 | 594.05 | 595.15 | 595.15 | -1.79% | 232,018 |
| Feb 25, 2026 | 614.50 | 622.25 | 605.00 | 606.00 | 606.00 | -1.36% | 104,808 |
| Feb 24, 2026 | 636.80 | 636.80 | 611.35 | 614.35 | 614.35 | -4.01% | 179,712 |
| Feb 23, 2026 | 649.15 | 650.00 | 632.20 | 640.00 | 640.00 | -0.91% | 238,877 |
| Feb 20, 2026 | 625.40 | 651.15 | 625.00 | 645.90 | 645.90 | 2.71% | 205,753 |
| Feb 19, 2026 | 623.05 | 635.75 | 619.10 | 628.85 | 625.35 | 0.84% | 209,817 |
| Feb 18, 2026 | 617.45 | 626.10 | 616.05 | 623.60 | 620.13 | 1.00% | 46,690 |
| Feb 17, 2026 | 614.60 | 629.10 | 611.00 | 617.45 | 614.01 | 0.65% | 62,906 |
| Feb 16, 2026 | 616.00 | 616.40 | 606.10 | 613.45 | 610.04 | -0.71% | 165,841 |
| Feb 13, 2026 | 629.90 | 632.55 | 612.65 | 617.85 | 614.41 | -0.64% | 161,511 |
| Feb 12, 2026 | 628.40 | 629.10 | 620.25 | 621.85 | 618.39 | -1.03% | 107,989 |
| Feb 11, 2026 | 635.85 | 635.85 | 624.70 | 628.35 | 624.85 | -1.19% | 45,627 |
| Feb 10, 2026 | 624.55 | 639.00 | 624.05 | 635.90 | 632.36 | 1.82% | 97,037 |
| Feb 9, 2026 | 624.85 | 627.25 | 621.25 | 624.55 | 621.07 | 0.77% | 29,041 |
| Feb 6, 2026 | 624.45 | 624.45 | 612.25 | 619.80 | 616.35 | -0.27% | 33,170 |
| Feb 5, 2026 | 625.90 | 625.90 | 615.50 | 621.50 | 618.04 | -0.08% | 39,228 |
| Feb 4, 2026 | 614.30 | 624.90 | 610.00 | 622.00 | 618.54 | 1.29% | 111,171 |
| Feb 3, 2026 | 622.00 | 628.40 | 612.35 | 614.10 | 610.68 | 0.66% | 87,724 |
| Feb 2, 2026 | 608.65 | 613.00 | 596.10 | 610.10 | 606.70 | 0.68% | 78,988 |
| Feb 1, 2026 | 629.90 | 636.00 | 599.90 | 605.95 | 602.58 | -2.74% | 384,762 |
| Jan 30, 2026 | 613.40 | 624.50 | 608.60 | 623.05 | 619.58 | 1.24% | 197,501 |
| Jan 29, 2026 | 624.35 | 626.15 | 612.95 | 615.40 | 611.97 | -1.54% | 61,674 |
| Jan 28, 2026 | 610.60 | 627.85 | 610.25 | 625.05 | 621.57 | 2.81% | 198,135 |
| Jan 27, 2026 | 620.00 | 622.20 | 601.30 | 607.95 | 604.57 | -1.60% | 184,400 |
| Jan 23, 2026 | 633.75 | 638.50 | 616.00 | 617.85 | 614.41 | -1.65% | 75,055 |
| Jan 22, 2026 | 615.45 | 629.50 | 615.45 | 628.20 | 624.70 | 2.34% | 181,218 |
| Jan 21, 2026 | 612.15 | 618.00 | 601.75 | 613.85 | 610.43 | 0.07% | 230,138 |
| Jan 20, 2026 | 632.35 | 632.35 | 611.10 | 613.40 | 609.99 | -3.00% | 203,476 |
| Jan 19, 2026 | 627.00 | 635.80 | 625.80 | 632.35 | 628.83 | 0.72% | 146,621 |
| Jan 16, 2026 | 627.55 | 634.05 | 625.90 | 627.80 | 624.31 | 0.04% | 156,473 |
| Jan 14, 2026 | 630.00 | 634.60 | 626.00 | 627.55 | 624.06 | -0.44% | 132,882 |
| Jan 13, 2026 | 635.20 | 640.65 | 626.05 | 630.30 | 626.79 | -0.72% | 144,576 |
| Jan 12, 2026 | 639.85 | 639.85 | 627.95 | 634.90 | 631.37 | -0.42% | 62,304 |
| Jan 9, 2026 | 654.60 | 658.00 | 635.10 | 637.60 | 634.05 | -2.86% | 188,216 |
| Jan 8, 2026 | 672.05 | 673.05 | 653.75 | 656.35 | 652.70 | -2.48% | 222,009 |
| Jan 7, 2026 | 671.00 | 674.50 | 667.50 | 673.05 | 669.30 | 0.29% | 35,395 |
| Jan 6, 2026 | 675.55 | 676.20 | 667.70 | 671.10 | 667.36 | -0.64% | 59,894 |
| Jan 5, 2026 | 694.20 | 701.75 | 673.90 | 675.40 | 671.64 | -2.79% | 82,948 |
| Jan 2, 2026 | 685.95 | 696.65 | 684.50 | 694.75 | 690.88 | 1.37% | 110,482 |
| Jan 1, 2026 | 684.55 | 686.60 | 679.05 | 685.35 | 681.54 | 0.12% | 39,815 |
| Dec 31, 2025 | 681.75 | 690.40 | 681.75 | 684.55 | 680.74 | 0.29% | 124,174 |
| Dec 30, 2025 | 697.75 | 697.75 | 678.55 | 682.60 | 678.80 | -2.33% | 60,465 |
| Dec 29, 2025 | 709.00 | 711.00 | 695.75 | 698.90 | 695.01 | -0.84% | 95,290 |
| Dec 26, 2025 | 678.95 | 712.75 | 678.60 | 704.80 | 700.88 | 3.72% | 357,949 |
| Dec 24, 2025 | 681.75 | 684.45 | 678.30 | 679.55 | 675.77 | -0.19% | 76,478 |
| Dec 23, 2025 | 686.55 | 688.60 | 678.45 | 680.85 | 677.06 | -0.10% | 72,211 |
| Dec 22, 2025 | 678.05 | 683.35 | 676.25 | 681.55 | 677.76 | 1.06% | 118,946 |
| Dec 19, 2025 | 665.30 | 675.75 | 665.30 | 674.40 | 670.65 | 1.60% | 27,958 |
| Dec 18, 2025 | 666.00 | 668.20 | 662.00 | 663.75 | 660.06 | -0.35% | 67,495 |
| Dec 17, 2025 | 670.05 | 672.35 | 664.15 | 666.10 | 662.39 | -0.76% | 62,628 |
| Dec 16, 2025 | 670.55 | 672.60 | 669.00 | 671.20 | 667.46 | -0.19% | 55,508 |
| Dec 15, 2025 | 671.55 | 673.55 | 670.50 | 672.50 | 668.76 | -0.24% | 21,682 |
| Dec 12, 2025 | 673.55 | 675.50 | 670.00 | 674.10 | 670.35 | 0.65% | 18,427 |
| Dec 11, 2025 | 669.55 | 671.70 | 665.30 | 669.75 | 666.02 | 0.36% | 23,527 |
| Dec 10, 2025 | 668.20 | 674.35 | 665.45 | 667.35 | 663.64 | -0.40% | 72,730 |
| Dec 9, 2025 | 664.10 | 671.50 | 658.20 | 670.00 | 666.27 | 1.28% | 104,375 |
| Dec 8, 2025 | 675.00 | 678.30 | 660.05 | 661.55 | 657.87 | -1.91% | 45,392 |
| Dec 5, 2025 | 674.20 | 676.05 | 670.55 | 674.40 | 670.65 | 0.11% | 20,718 |
| Dec 4, 2025 | 674.20 | 680.85 | 670.60 | 673.65 | 669.90 | -0.08% | 19,749 |
| Dec 3, 2025 | 679.85 | 681.85 | 671.25 | 674.20 | 670.45 | -0.84% | 36,081 |
| Dec 2, 2025 | 683.80 | 685.95 | 679.00 | 679.90 | 676.12 | -0.66% | 60,752 |
| Dec 1, 2025 | 686.50 | 693.55 | 681.90 | 684.40 | 680.59 | -0.23% | 20,734 |
| Nov 28, 2025 | 687.00 | 688.30 | 684.05 | 685.95 | 682.13 | -0.28% | 69,241 |
| Nov 27, 2025 | 688.75 | 694.40 | 686.15 | 687.85 | 684.02 | -0.01% | 21,805 |
| Nov 26, 2025 | 677.55 | 690.00 | 677.55 | 687.95 | 684.12 | 1.50% | 109,471 |
| Nov 25, 2025 | 684.75 | 686.25 | 675.80 | 677.75 | 673.98 | -1.03% | 32,117 |
| Nov 24, 2025 | 690.55 | 693.70 | 680.10 | 684.80 | 680.99 | -0.81% | 110,167 |
| Nov 21, 2025 | 699.60 | 700.30 | 689.05 | 690.40 | 686.56 | -1.81% | 120,686 |
| Nov 20, 2025 | 705.75 | 710.85 | 702.35 | 703.10 | 694.21 | -0.27% | 83,300 |
| Nov 19, 2025 | 704.35 | 707.00 | 702.00 | 705.00 | 696.09 | 0.16% | 71,248 |
| Nov 18, 2025 | 712.90 | 712.90 | 701.85 | 703.85 | 694.96 | -1.27% | 39,620 |
| Nov 17, 2025 | 707.20 | 716.15 | 707.20 | 712.90 | 703.89 | 1.06% | 101,397 |
| Nov 14, 2025 | 706.00 | 709.30 | 702.45 | 705.40 | 696.49 | -0.63% | 37,412 |
| Nov 13, 2025 | 719.10 | 720.00 | 705.80 | 709.85 | 700.88 | -0.79% | 44,511 |
| Nov 12, 2025 | 714.00 | 718.05 | 711.85 | 715.50 | 706.46 | 0.71% | 25,098 |
| Nov 11, 2025 | 701.95 | 712.00 | 701.20 | 710.45 | 701.47 | 0.84% | 63,590 |
| Nov 10, 2025 | 704.05 | 707.95 | 701.35 | 704.50 | 695.60 | 0.06% | 22,915 |
| Nov 7, 2025 | 701.85 | 708.30 | 697.55 | 704.05 | 695.15 | 0.09% | 81,709 |
| Nov 6, 2025 | 712.20 | 717.25 | 703.00 | 703.40 | 694.51 | -2.12% | 81,729 |
| Nov 4, 2025 | 723.95 | 724.90 | 716.20 | 718.65 | 709.57 | -0.64% | 16,557 |
| Nov 3, 2025 | 715.30 | 724.85 | 715.30 | 723.30 | 714.16 | 0.56% | 60,758 |
| Oct 31, 2025 | 728.90 | 729.85 | 717.25 | 719.25 | 710.16 | -1.21% | 23,391 |
| Oct 30, 2025 | 730.25 | 732.90 | 726.35 | 728.05 | 718.85 | -0.32% | 14,498 |
| Oct 29, 2025 | 720.20 | 735.60 | 720.20 | 730.40 | 721.17 | 1.23% | 38,066 |
| Oct 28, 2025 | 720.20 | 726.60 | 720.15 | 721.50 | 712.38 | -0.36% | 81,488 |
| Oct 27, 2025 | 713.45 | 725.45 | 713.45 | 724.10 | 714.95 | 1.26% | 110,127 |
| Oct 24, 2025 | 718.05 | 726.80 | 714.00 | 715.10 | 706.06 | -0.63% | 82,564 |
| Oct 23, 2025 | 718.20 | 723.30 | 716.00 | 719.60 | 710.51 | 0.04% | 161,029 |
| Oct 21, 2025 | 706.60 | 724.25 | 706.60 | 719.30 | 710.21 | -0.29% | 46,272 |
| Oct 20, 2025 | 719.90 | 727.85 | 719.90 | 721.40 | 712.28 | 0.30% | 31,452 |
| Oct 17, 2025 | 715.30 | 722.25 | 714.25 | 719.25 | 710.16 | 0.03% | 193,897 |
| Oct 16, 2025 | 710.55 | 721.80 | 710.55 | 719.05 | 709.96 | 0.43% | 65,318 |
| Oct 15, 2025 | 703.15 | 716.90 | 703.15 | 716.00 | 706.95 | 1.68% | 100,039 |
| Oct 14, 2025 | 709.60 | 713.20 | 700.40 | 704.15 | 695.25 | -0.78% | 81,128 |
| Oct 13, 2025 | 708.10 | 711.95 | 706.00 | 709.65 | 700.68 | -0.79% | 86,926 |