Indian Railway Catering & Tourism Corporation Limited (BOM:542830)
India
· Delayed Price · Currency is INR 543.80
-1.20 (-0.22%)
At close: Apr 28, 2026
BOM:542830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 548.60 | 554.20 | 541.90 | 543.80 | 543.80 | -0.22% | 92,321 |
| Apr 27, 2026 | 541.65 | 546.40 | 540.80 | 545.00 | 545.00 | 0.70% | 124,766 |
| Apr 24, 2026 | 552.55 | 555.00 | 539.20 | 541.20 | 541.20 | -1.84% | 147,144 |
| Apr 23, 2026 | 558.65 | 558.65 | 550.20 | 551.35 | 551.35 | -1.28% | 65,344 |
| Apr 22, 2026 | 561.15 | 561.75 | 555.90 | 558.50 | 558.50 | -0.47% | 70,549 |
| Apr 21, 2026 | 567.40 | 569.90 | 560.50 | 561.15 | 561.15 | -0.70% | 73,500 |
| Apr 20, 2026 | 569.75 | 569.75 | 553.35 | 565.10 | 565.10 | 0.06% | 104,883 |
| Apr 17, 2026 | 559.70 | 570.00 | 552.00 | 564.75 | 564.75 | 1.98% | 237,011 |
| Apr 16, 2026 | 560.65 | 560.95 | 550.00 | 553.80 | 553.80 | 0.08% | 89,903 |
| Apr 15, 2026 | 547.30 | 557.00 | 545.35 | 553.35 | 553.35 | 2.88% | 129,155 |
| Apr 13, 2026 | 537.35 | 540.00 | 525.55 | 537.85 | 537.85 | -0.78% | 76,396 |
| Apr 10, 2026 | 538.05 | 545.75 | 533.40 | 542.10 | 542.10 | 2.02% | 69,407 |
| Apr 9, 2026 | 536.50 | 543.40 | 529.25 | 531.35 | 531.35 | -0.96% | 151,531 |
| Apr 8, 2026 | 530.00 | 538.40 | 528.15 | 536.50 | 536.50 | 3.90% | 348,920 |
| Apr 7, 2026 | 515.00 | 517.70 | 508.50 | 516.35 | 516.35 | 0.41% | 75,706 |
| Apr 6, 2026 | 534.20 | 534.20 | 502.85 | 514.25 | 514.25 | 0.49% | 143,945 |
| Apr 2, 2026 | 502.20 | 513.00 | 497.10 | 511.75 | 511.75 | 0.08% | 187,049 |
| Apr 1, 2026 | 524.15 | 524.15 | 507.50 | 511.35 | 511.35 | 3.43% | 124,204 |
| Mar 30, 2026 | 508.10 | 513.45 | 492.55 | 494.40 | 494.40 | -3.17% | 544,414 |
| Mar 27, 2026 | 519.60 | 522.25 | 509.00 | 510.60 | 510.60 | -2.53% | 404,339 |
| Mar 25, 2026 | 516.65 | 530.05 | 516.35 | 523.85 | 523.85 | 1.71% | 121,341 |
| Mar 24, 2026 | 524.10 | 524.10 | 505.00 | 515.05 | 515.05 | 1.01% | 128,161 |
| Mar 23, 2026 | 532.20 | 532.20 | 506.65 | 509.90 | 509.90 | -2.45% | 160,779 |
| Mar 20, 2026 | 527.55 | 532.80 | 521.40 | 522.70 | 522.70 | -0.61% | 184,955 |
| Mar 19, 2026 | 534.50 | 534.50 | 524.70 | 525.90 | 525.90 | -2.65% | 72,909 |
| Mar 18, 2026 | 530.00 | 544.00 | 523.50 | 540.20 | 540.20 | 2.50% | 265,700 |
| Mar 17, 2026 | 529.40 | 529.95 | 522.00 | 527.05 | 527.05 | 0.11% | 168,543 |
| Mar 16, 2026 | 525.70 | 529.50 | 518.35 | 526.45 | 526.45 | -0.22% | 204,894 |
| Mar 13, 2026 | 538.75 | 538.75 | 525.05 | 527.60 | 527.60 | -1.67% | 165,012 |
| Mar 12, 2026 | 532.00 | 540.90 | 520.20 | 536.55 | 536.55 | 0.45% | 282,826 |
| Mar 11, 2026 | 548.10 | 552.15 | 532.35 | 534.15 | 534.15 | -2.55% | 201,883 |
| Mar 10, 2026 | 550.00 | 550.00 | 540.35 | 548.10 | 548.10 | 1.39% | 172,613 |
| Mar 9, 2026 | 548.25 | 548.25 | 535.25 | 540.60 | 540.60 | -2.22% | 345,854 |
| 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 |