Skip to main content
Ircon International Limited (NSE:IRCON)
India flag India · Delayed Price · Currency is INR
153.16
-0.77 (-0.50%)
Apr 29, 2026, 3:15 PM IST

Ircon International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026154.50155.80153.52153.75--0.12%667,818
Apr 28, 2026153.98155.40152.71153.93153.93-0.04%2,011,636
Apr 27, 2026151.19155.10151.00153.99153.992.51%2,926,483
Apr 24, 2026153.30154.55148.53150.22150.22-2.33%3,090,523
Apr 23, 2026154.30159.45152.10153.80153.80-1.16%6,583,832
Apr 22, 2026152.01156.82152.01155.60155.601.61%4,658,003
Apr 21, 2026151.49154.54150.41153.13153.131.08%3,034,498
Apr 20, 2026155.00155.01150.50151.49151.49-2.07%5,224,478
Apr 17, 2026143.16159.68143.16154.69154.698.65%41,393,810
Apr 16, 2026143.00144.48140.35142.37142.370.71%5,544,074
Apr 15, 2026139.00142.39138.62141.37141.374.59%6,632,163
Apr 13, 2026131.41136.11130.29135.17135.17-0.98%3,752,525
Apr 10, 2026134.60139.40134.11136.51136.512.31%4,462,418
Apr 9, 2026134.30137.42132.25133.43133.43-0.65%3,875,557
Apr 8, 2026133.00134.70130.00134.30134.306.82%5,921,721
Apr 7, 2026124.50128.70123.85125.73125.73-0.17%4,432,309
Apr 6, 2026124.96126.79121.05125.94125.940.78%3,981,805
Apr 2, 2026121.00125.68118.79124.96124.96-0.35%3,682,708
Apr 1, 2026119.80126.26119.00125.40125.408.73%5,882,746
Mar 30, 2026119.40121.65114.70115.33115.33-4.87%5,425,226
Mar 27, 2026123.40125.24120.01121.24121.24-2.08%5,654,238
Mar 25, 2026120.00127.35120.00123.82123.824.38%9,955,711
Mar 24, 2026118.84119.99115.70118.62118.622.93%4,898,445
Mar 23, 2026122.00122.00114.50115.24115.24-6.82%4,720,612
Mar 20, 2026125.01127.47123.19123.68123.68-0.40%2,683,581
Mar 19, 2026125.65127.06124.00124.18124.18-4.29%2,636,010
Mar 18, 2026127.78131.18126.61129.75129.752.55%4,377,048
Mar 17, 2026127.00127.50124.27126.52126.520.55%3,015,815
Mar 16, 2026130.22130.50123.71125.83125.83-3.37%4,930,944
Mar 13, 2026134.56136.29129.81130.22130.22-4.64%3,252,843
Mar 12, 2026136.83138.25133.00136.55136.55-0.44%3,202,461
Mar 11, 2026141.05142.95136.06137.16137.16-2.15%2,838,072
Mar 10, 2026142.00142.00136.90140.17140.170.92%4,031,141
Mar 9, 2026143.44143.49136.80138.89138.89-5.48%6,735,365
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