Indian Railway Catering & Tourism Corporation Limited (BOM:542830)
India
· Delayed Price · Currency is INR 674.20
-5.70 (-0.84%)
At close: Dec 3, 2025
BOM:542830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 674.20 | 676.05 | 670.55 | 674.40 | 674.40 | 0.11% | 20,718 |
| Dec 4, 2025 | 674.20 | 680.85 | 670.60 | 673.65 | 673.65 | -0.08% | 19,749 |
| Dec 3, 2025 | 679.85 | 681.85 | 671.25 | 674.20 | 674.20 | -0.84% | 36,081 |
| Dec 2, 2025 | 683.80 | 685.95 | 679.00 | 679.90 | 679.90 | -0.66% | 60,752 |
| Dec 1, 2025 | 686.50 | 693.55 | 681.90 | 684.40 | 684.40 | -0.23% | 20,734 |
| Nov 28, 2025 | 687.00 | 688.30 | 684.05 | 685.95 | 685.95 | -0.28% | 69,241 |
| Nov 27, 2025 | 688.75 | 694.40 | 686.15 | 687.85 | 687.85 | -0.01% | 21,805 |
| Nov 26, 2025 | 677.55 | 690.00 | 677.55 | 687.95 | 687.95 | 1.50% | 109,471 |
| Nov 25, 2025 | 684.75 | 686.25 | 675.80 | 677.75 | 677.75 | -1.03% | 32,117 |
| Nov 24, 2025 | 690.55 | 693.70 | 680.10 | 684.80 | 684.80 | -0.81% | 110,167 |
| Nov 21, 2025 | 699.60 | 700.30 | 689.05 | 690.40 | 690.40 | -1.81% | 120,686 |
| Nov 20, 2025 | 705.75 | 710.85 | 702.35 | 703.10 | 698.10 | -0.27% | 83,300 |
| Nov 19, 2025 | 704.35 | 707.00 | 702.00 | 705.00 | 699.99 | 0.16% | 71,248 |
| Nov 18, 2025 | 712.90 | 712.90 | 701.85 | 703.85 | 698.84 | -1.27% | 39,620 |
| Nov 17, 2025 | 707.20 | 716.15 | 707.20 | 712.90 | 707.83 | 1.06% | 101,397 |
| Nov 14, 2025 | 706.00 | 709.30 | 702.45 | 705.40 | 700.38 | -0.63% | 37,412 |
| Nov 13, 2025 | 719.10 | 720.00 | 705.80 | 709.85 | 704.80 | -0.79% | 44,511 |
| Nov 12, 2025 | 714.00 | 718.05 | 711.85 | 715.50 | 710.41 | 0.71% | 25,098 |
| Nov 11, 2025 | 701.95 | 712.00 | 701.20 | 710.45 | 705.40 | 0.84% | 63,590 |
| Nov 10, 2025 | 704.05 | 707.95 | 701.35 | 704.50 | 699.49 | 0.06% | 22,915 |
| Nov 7, 2025 | 701.85 | 708.30 | 697.55 | 704.05 | 699.04 | 0.09% | 81,709 |
| Nov 6, 2025 | 712.20 | 717.25 | 703.00 | 703.40 | 698.40 | -2.12% | 81,729 |
| Nov 4, 2025 | 723.95 | 724.90 | 716.20 | 718.65 | 713.54 | -0.64% | 16,557 |
| Nov 3, 2025 | 715.30 | 724.85 | 715.30 | 723.30 | 718.16 | 0.56% | 60,758 |
| Oct 31, 2025 | 728.90 | 729.85 | 717.25 | 719.25 | 714.14 | -1.21% | 23,391 |
| Oct 30, 2025 | 730.25 | 732.90 | 726.35 | 728.05 | 722.87 | -0.32% | 14,498 |
| Oct 29, 2025 | 720.20 | 735.60 | 720.20 | 730.40 | 725.21 | 1.23% | 38,066 |
| Oct 28, 2025 | 720.20 | 726.60 | 720.15 | 721.50 | 716.37 | -0.36% | 81,488 |
| Oct 27, 2025 | 713.45 | 725.45 | 713.45 | 724.10 | 718.95 | 1.26% | 110,127 |
| Oct 24, 2025 | 718.05 | 726.80 | 714.00 | 715.10 | 710.01 | -0.63% | 82,564 |
| Oct 23, 2025 | 718.20 | 723.30 | 716.00 | 719.60 | 714.48 | 0.04% | 161,029 |
| Oct 21, 2025 | 706.60 | 724.25 | 706.60 | 719.30 | 714.18 | -0.29% | 46,272 |
| Oct 20, 2025 | 719.90 | 727.85 | 719.90 | 721.40 | 716.27 | 0.30% | 31,452 |
| Oct 17, 2025 | 715.30 | 722.25 | 714.25 | 719.25 | 714.14 | 0.03% | 193,897 |
| Oct 16, 2025 | 710.55 | 721.80 | 710.55 | 719.05 | 713.94 | 0.43% | 65,318 |
| Oct 15, 2025 | 703.15 | 716.90 | 703.15 | 716.00 | 710.91 | 1.68% | 100,039 |
| Oct 14, 2025 | 709.60 | 713.20 | 700.40 | 704.15 | 699.14 | -0.78% | 81,128 |
| Oct 13, 2025 | 708.10 | 711.95 | 706.00 | 709.65 | 704.60 | -0.79% | 86,926 |
| Oct 10, 2025 | 708.15 | 717.40 | 708.15 | 715.30 | 710.21 | 0.75% | 63,641 |
| Oct 9, 2025 | 704.70 | 711.20 | 702.50 | 709.95 | 704.90 | 1.03% | 23,445 |
| Oct 8, 2025 | 716.75 | 716.75 | 701.35 | 702.70 | 697.70 | -1.96% | 43,747 |
| Oct 7, 2025 | 709.20 | 717.90 | 709.20 | 716.75 | 711.65 | 0.94% | 35,174 |
| Oct 6, 2025 | 706.05 | 711.00 | 704.25 | 710.10 | 705.05 | 0.36% | 85,191 |
| Oct 3, 2025 | 701.40 | 710.40 | 701.40 | 707.55 | 702.52 | 0.15% | 61,521 |
| Oct 1, 2025 | 700.35 | 707.75 | 698.70 | 706.50 | 701.48 | 0.88% | 25,548 |
| Sep 30, 2025 | 700.50 | 704.70 | 697.15 | 700.35 | 695.37 | 0.07% | 78,057 |
| Sep 29, 2025 | 701.35 | 708.05 | 698.05 | 699.85 | 694.87 | -0.48% | 71,999 |
| Sep 26, 2025 | 711.45 | 713.15 | 702.30 | 703.25 | 698.25 | -1.61% | 23,884 |
| Sep 25, 2025 | 711.55 | 720.95 | 711.55 | 714.75 | 709.67 | -0.08% | 26,578 |
| Sep 24, 2025 | 722.25 | 724.50 | 714.30 | 715.30 | 710.21 | -0.98% | 27,944 |
| Sep 23, 2025 | 722.15 | 730.00 | 720.65 | 722.40 | 717.26 | -0.67% | 64,123 |
| Sep 22, 2025 | 735.00 | 736.80 | 725.00 | 727.25 | 722.08 | -1.20% | 132,619 |
| Sep 19, 2025 | 735.00 | 739.00 | 733.05 | 736.10 | 730.87 | 0.07% | 286,869 |
| Sep 18, 2025 | 732.20 | 736.40 | 730.50 | 735.55 | 730.32 | 0.64% | 161,361 |
| Sep 17, 2025 | 728.90 | 735.45 | 727.50 | 730.85 | 725.65 | 0.50% | 94,081 |
| Sep 16, 2025 | 725.40 | 728.50 | 723.25 | 727.20 | 722.03 | 0.25% | 123,774 |
| Sep 15, 2025 | 724.85 | 730.50 | 722.95 | 725.40 | 720.24 | 0.45% | 37,823 |
| Sep 12, 2025 | 719.70 | 724.10 | 718.60 | 722.15 | 717.01 | 0.34% | 106,380 |
| Sep 11, 2025 | 719.15 | 724.75 | 717.40 | 719.70 | 714.58 | 0.08% | 68,072 |
| Sep 10, 2025 | 713.30 | 721.70 | 713.30 | 719.15 | 714.04 | 0.86% | 22,623 |
| Sep 9, 2025 | 710.30 | 716.00 | 710.30 | 713.00 | 707.93 | 0.01% | 21,989 |
| Sep 8, 2025 | 711.25 | 718.20 | 711.25 | 712.95 | 707.88 | -0.15% | 72,877 |
| Sep 5, 2025 | 702.15 | 715.00 | 702.15 | 714.05 | 708.97 | 0.43% | 18,239 |
| Sep 4, 2025 | 714.10 | 716.35 | 710.00 | 711.00 | 705.94 | -0.27% | 61,247 |
| Sep 3, 2025 | 714.00 | 714.00 | 709.00 | 712.95 | 707.88 | 0.16% | 79,433 |
| Sep 2, 2025 | 704.25 | 713.70 | 701.50 | 711.80 | 706.74 | 1.07% | 79,191 |
| Sep 1, 2025 | 692.00 | 705.20 | 692.00 | 704.25 | 699.24 | 1.81% | 78,653 |
| Aug 29, 2025 | 700.10 | 702.15 | 690.05 | 691.70 | 686.78 | -1.20% | 108,045 |
| Aug 28, 2025 | 718.60 | 718.60 | 697.90 | 700.10 | 695.12 | -2.31% | 69,148 |
| Aug 26, 2025 | 720.00 | 724.55 | 715.00 | 716.65 | 711.55 | -0.73% | 82,091 |
| Aug 25, 2025 | 726.20 | 727.70 | 721.00 | 721.90 | 716.77 | -0.39% | 30,630 |
| Aug 22, 2025 | 721.30 | 726.80 | 720.15 | 724.70 | 719.55 | -0.13% | 33,017 |
| Aug 21, 2025 | 731.20 | 734.00 | 724.00 | 725.65 | 719.50 | -0.76% | 54,238 |
| Aug 20, 2025 | 726.30 | 733.15 | 726.30 | 731.20 | 725.00 | 0.69% | 30,608 |
| Aug 19, 2025 | 720.90 | 727.00 | 720.90 | 726.20 | 720.04 | 0.57% | 56,781 |
| Aug 18, 2025 | 725.40 | 731.55 | 720.65 | 722.10 | 715.98 | -0.41% | 97,986 |
| Aug 14, 2025 | 730.95 | 737.35 | 722.00 | 725.10 | 718.95 | -0.34% | 92,913 |
| Aug 13, 2025 | 722.00 | 728.90 | 719.90 | 727.55 | 721.38 | 0.96% | 69,423 |
| Aug 12, 2025 | 723.55 | 727.70 | 720.10 | 720.65 | 714.54 | -0.39% | 54,963 |
| Aug 11, 2025 | 715.60 | 725.00 | 715.60 | 723.50 | 717.36 | 0.67% | 26,032 |
| Aug 8, 2025 | 727.15 | 730.95 | 717.00 | 718.65 | 712.56 | -1.17% | 53,089 |
| Aug 7, 2025 | 724.30 | 728.95 | 716.20 | 727.15 | 720.98 | -0.32% | 35,665 |
| Aug 6, 2025 | 733.00 | 743.60 | 724.20 | 729.45 | 723.26 | 0.48% | 64,610 |
| Aug 5, 2025 | 729.50 | 731.75 | 722.30 | 725.95 | 719.79 | -0.49% | 20,236 |
| Aug 4, 2025 | 716.35 | 731.35 | 713.05 | 729.50 | 723.31 | 1.58% | 42,898 |
| Aug 1, 2025 | 725.00 | 725.00 | 716.10 | 718.15 | 712.06 | -1.11% | 124,019 |
| Jul 31, 2025 | 725.20 | 732.55 | 723.00 | 726.20 | 720.04 | -1.36% | 91,017 |
| Jul 30, 2025 | 735.05 | 744.50 | 734.05 | 736.20 | 729.96 | 0.04% | 81,685 |
| Jul 29, 2025 | 726.05 | 738.75 | 726.05 | 735.90 | 729.66 | 0.77% | 56,742 |
| Jul 28, 2025 | 746.50 | 749.90 | 728.05 | 730.25 | 724.06 | -2.14% | 87,149 |
| Jul 25, 2025 | 759.80 | 759.80 | 743.00 | 746.25 | 739.92 | -1.46% | 103,124 |
| Jul 24, 2025 | 765.10 | 765.20 | 756.20 | 757.30 | 750.88 | -0.60% | 22,698 |
| Jul 23, 2025 | 761.10 | 763.00 | 757.00 | 761.85 | 755.39 | 0.14% | 73,044 |
| Jul 22, 2025 | 769.60 | 773.00 | 759.00 | 760.75 | 754.30 | -1.28% | 71,598 |
| Jul 21, 2025 | 766.00 | 771.85 | 758.35 | 770.60 | 764.07 | 0.68% | 93,916 |
| Jul 18, 2025 | 772.30 | 775.45 | 764.00 | 765.40 | 758.91 | -1.21% | 65,812 |
| Jul 17, 2025 | 772.20 | 781.50 | 772.20 | 774.80 | 768.23 | -0.24% | 58,936 |
| Jul 16, 2025 | 771.15 | 777.75 | 771.15 | 776.70 | 770.11 | 0.38% | 25,894 |
| Jul 15, 2025 | 769.10 | 776.75 | 769.10 | 773.75 | 767.19 | 0.45% | 64,141 |
| Jul 14, 2025 | 784.65 | 784.65 | 767.10 | 770.30 | 763.77 | -0.50% | 78,485 |