Skip to main content
Ircon International Limited (NSE:IRCON)
India flag India · Delayed Price · Currency is INR
146.95
+13.29 (9.94%)
At close: Mar 6, 2026

Ircon International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026133.00150.30132.13146.95146.959.94%67,115,790
Mar 5, 2026132.00134.45130.62133.66133.662.34%2,404,260
Mar 4, 2026135.46135.46130.00130.60130.60-4.12%2,948,402
Mar 2, 2026136.00140.60134.52136.21136.21-5.15%3,862,229
Feb 27, 2026144.10144.87142.71143.61143.61-1.04%1,554,338
Feb 26, 2026147.00148.60144.76145.12145.12-1.12%1,391,811
Feb 25, 2026148.41149.40146.30146.77146.77-0.85%1,065,971
Feb 24, 2026149.50149.50147.15148.03148.03-1.04%993,091
Feb 23, 2026151.01151.69149.06149.59149.59-0.17%1,520,161
Feb 20, 2026149.99151.09147.71149.84149.840.31%1,450,655
Feb 19, 2026152.30153.38148.50149.38149.38-1.69%1,442,457
Feb 18, 2026152.50153.90151.62151.95151.95-0.13%1,308,355
Feb 17, 2026152.15153.90151.60152.15152.15-0.62%1,356,365
Feb 16, 2026152.89153.90151.05153.10151.900.14%1,472,870
Feb 13, 2026153.97154.10151.27152.89151.69-1.02%1,429,611
Feb 12, 2026156.99157.77153.74154.47153.26-1.25%2,580,076
Feb 11, 2026161.60161.60155.63156.43155.20-2.03%2,388,907
Feb 10, 2026157.80164.30157.31159.67158.422.05%5,624,504
Feb 9, 2026154.20157.34153.75156.47155.242.15%2,071,686
Feb 6, 2026153.85153.85151.01153.18151.98-0.67%1,643,837
Feb 5, 2026157.40157.89153.54154.21153.00-2.04%1,254,127
Feb 4, 2026154.72158.69153.36157.42156.191.76%2,747,586
Feb 3, 2026158.60162.10154.15154.70153.490.01%2,860,732
Feb 2, 2026155.00156.30148.34154.69153.480.62%4,326,765
Feb 1, 2026165.72168.60152.10153.74152.53-6.26%8,688,645
Jan 30, 2026160.40165.73158.30164.00162.711.23%4,458,462
Jan 29, 2026165.00167.10160.21162.01160.74-1.06%3,492,098
Jan 28, 2026156.84164.90156.40163.74162.465.70%5,234,701
Jan 27, 2026152.20156.99150.10154.91153.701.33%3,164,711
Jan 23, 2026158.77159.40151.35152.88151.68-3.14%2,801,912
Jan 22, 2026155.40159.00154.25157.84156.603.28%2,759,508
Jan 21, 2026155.10156.19151.60152.82151.62-1.70%4,014,642
Jan 20, 2026160.77161.20154.61155.47154.25-3.30%3,495,544
Jan 19, 2026161.94163.70160.38160.77159.51-1.06%2,524,391
Jan 16, 2026165.73166.27162.00162.49161.22-1.50%2,569,432
Jan 14, 2026161.14167.72161.14164.97163.681.68%6,156,105
Jan 13, 2026165.35166.48160.39162.25160.98-0.93%2,820,224
Jan 12, 2026163.66164.94159.10163.77162.490.01%4,064,090
Jan 9, 2026168.66170.00162.35163.75162.47-3.55%5,348,161
Jan 8, 2026177.80178.60168.45169.78168.45-4.31%4,029,278
Jan 7, 2026177.26179.45175.86177.42176.030.09%2,786,316
Jan 6, 2026177.40181.53175.80177.26175.870.14%4,488,652
Jan 5, 2026179.22180.80176.22177.02175.63-1.23%2,913,926
Jan 2, 2026178.77182.37177.91179.22177.820.70%6,334,893
Jan 1, 2026177.60179.69175.51177.98176.580.19%3,712,327
Dec 31, 2025171.55180.37171.55177.65176.263.59%12,961,460
Dec 30, 2025172.70177.61170.02171.49170.15-0.74%5,393,562
Dec 29, 2025178.89182.22172.20172.77171.42-3.32%8,143,713
Dec 26, 2025170.01186.44169.00178.71177.314.69%50,323,180
Dec 24, 2025170.40174.19168.20170.70169.360.83%11,552,690
Dec 23, 2025157.96177.38156.55169.30167.977.97%57,599,640
Dec 22, 2025153.79158.45153.20156.81155.582.52%6,432,363
Dec 19, 2025150.01153.40149.94152.95151.751.96%1,458,573
Dec 18, 2025150.98151.09148.11150.01148.83-0.96%1,348,462
Dec 17, 2025153.28154.20151.00151.47150.28-1.18%842,308
Dec 16, 2025156.00156.20152.61153.28152.08-2.32%1,165,614
Dec 15, 2025156.20157.50154.50156.92155.69-0.15%1,358,924
Dec 12, 2025156.90157.90155.00157.16155.93-0.38%1,947,136
Dec 11, 2025151.35159.37148.53157.76156.525.41%11,814,480
Dec 10, 2025152.00154.98149.10149.66148.49-1.31%1,741,089
Dec 9, 2025146.30153.00143.14151.65150.463.27%3,064,235
Dec 8, 2025151.56151.70145.50146.85145.70-3.12%2,020,970
Dec 5, 2025154.16154.36150.86151.58150.39-1.67%1,141,218
Dec 4, 2025155.20155.49153.60154.15152.94-0.65%893,496
Dec 3, 2025157.24158.20154.30155.16153.94-1.72%1,187,269
Dec 2, 2025159.00159.67157.25157.87156.63-1.00%1,037,627
Dec 1, 2025161.68162.00158.80159.47158.22-0.90%1,120,832
Nov 28, 2025162.48162.48160.02160.92159.66-0.96%1,082,249
Nov 27, 2025163.00166.40161.80162.48161.210.41%2,059,897
Nov 26, 2025160.84162.70160.55161.81160.540.61%1,154,896
Nov 25, 2025160.45162.52158.65160.83159.570.36%1,318,122
Nov 24, 2025162.50162.95159.00160.25158.99-1.26%1,338,380
Nov 21, 2025164.59165.16162.00162.30161.03-1.76%1,212,588
Nov 20, 2025166.31168.14164.79165.21163.92-0.64%1,597,768
Nov 19, 2025168.10168.30165.33166.28164.98-0.96%1,452,276
Nov 18, 2025169.95169.95166.00167.90166.58-0.35%2,338,445
Nov 17, 2025163.59172.30163.21168.49167.173.20%12,588,400
Nov 14, 2025161.20167.80161.20163.27161.991.33%4,180,743
Nov 13, 2025161.05164.00160.63161.13159.87-3.20%3,783,077
Nov 12, 2025165.00167.85163.60166.45165.151.27%1,530,553
Nov 11, 2025163.10165.20162.16164.37163.080.88%1,194,097
Nov 10, 2025164.20164.80162.55162.94161.66-0.40%822,240
Nov 7, 2025162.90164.00159.71163.60162.320.04%1,578,924
Nov 6, 2025168.44168.44162.50163.54162.26-2.75%2,004,456
Nov 4, 2025169.63169.89167.47168.16166.84-0.72%1,387,725
Nov 3, 2025169.51171.72169.00169.38168.05-0.14%1,253,481
Oct 31, 2025171.89172.30169.00169.62168.29-1.37%1,297,534
Oct 30, 2025171.94175.30171.51171.97170.62-0.15%2,086,606
Oct 29, 2025169.00172.90168.70172.22170.872.09%2,314,321
Oct 28, 2025170.00172.30166.60168.70167.38-0.90%2,011,589
Oct 27, 2025170.86172.30170.00170.24168.910.25%2,042,884
Oct 24, 2025169.51171.45169.28169.82168.490.22%1,158,996
Oct 23, 2025171.50172.17169.05169.44168.11-0.77%1,427,990
Oct 21, 2025171.05171.45170.11170.76169.420.31%442,951
Oct 20, 2025171.40171.80167.30170.23168.900.71%2,842,486
Oct 17, 2025172.12172.96168.13169.03167.71-2.37%2,941,851
Oct 16, 2025173.79175.30172.55173.13171.77-0.26%1,193,856
Oct 15, 2025172.66175.21171.72173.59172.230.99%1,813,257
Oct 14, 2025173.91174.76171.13171.88170.53-1.17%1,575,064
Oct 13, 2025175.80175.80173.31173.91172.55-1.55%1,346,982