Indian Railway Catering & Tourism Corporation Limited (NSE:IRCTC)
India
· Delayed Price · Currency is INR 675.20
+1.35 (0.20%)
At close: Dec 5, 2025
NSE:IRCTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 675.00 | 677.00 | 670.45 | 675.20 | 675.20 | 0.20% | 755,102 |
| Dec 4, 2025 | 674.00 | 680.70 | 670.50 | 673.85 | 673.85 | -0.10% | 1,352,801 |
| Dec 3, 2025 | 678.10 | 682.60 | 671.20 | 674.50 | 674.50 | -0.80% | 750,515 |
| Dec 2, 2025 | 684.00 | 685.50 | 679.00 | 679.95 | 679.95 | -0.64% | 606,817 |
| Dec 1, 2025 | 691.50 | 693.70 | 681.70 | 684.30 | 684.30 | -0.35% | 603,612 |
| Nov 28, 2025 | 687.50 | 687.90 | 684.00 | 686.70 | 686.70 | -0.17% | 336,126 |
| Nov 27, 2025 | 689.95 | 694.45 | 686.05 | 687.85 | 687.85 | -0.09% | 622,737 |
| Nov 26, 2025 | 678.45 | 689.80 | 677.75 | 688.50 | 688.50 | 1.62% | 606,666 |
| Nov 25, 2025 | 684.00 | 686.05 | 675.85 | 677.50 | 677.50 | -1.08% | 1,290,958 |
| Nov 24, 2025 | 692.00 | 695.00 | 680.10 | 684.90 | 684.90 | -0.80% | 2,005,483 |
| Nov 21, 2025 | 700.00 | 700.90 | 688.75 | 690.40 | 690.40 | -1.79% | 1,101,118 |
| Nov 20, 2025 | 707.80 | 710.75 | 702.20 | 703.00 | 698.00 | -0.28% | 805,276 |
| Nov 19, 2025 | 705.50 | 707.10 | 702.00 | 705.00 | 699.99 | 0.17% | 643,975 |
| Nov 18, 2025 | 713.00 | 713.05 | 701.75 | 703.80 | 698.79 | -1.30% | 896,066 |
| Nov 17, 2025 | 708.00 | 716.45 | 706.00 | 713.05 | 707.98 | 1.10% | 763,522 |
| Nov 14, 2025 | 709.90 | 709.90 | 702.30 | 705.30 | 700.28 | -0.65% | 827,789 |
| Nov 13, 2025 | 720.00 | 720.80 | 705.65 | 709.90 | 704.85 | -0.83% | 1,565,202 |
| Nov 12, 2025 | 712.50 | 718.50 | 711.10 | 715.85 | 710.76 | 0.72% | 584,863 |
| Nov 11, 2025 | 704.00 | 711.85 | 701.55 | 710.70 | 705.65 | 0.90% | 333,113 |
| Nov 10, 2025 | 704.15 | 707.85 | 701.00 | 704.35 | 699.34 | 0.03% | 363,370 |
| Nov 7, 2025 | 703.35 | 708.15 | 697.10 | 704.15 | 699.14 | 0.11% | 455,448 |
| Nov 6, 2025 | 715.50 | 717.65 | 702.95 | 703.35 | 698.35 | -2.11% | 501,782 |
| Nov 4, 2025 | 723.45 | 725.00 | 716.10 | 718.50 | 713.39 | -0.68% | 333,642 |
| Nov 3, 2025 | 718.70 | 725.00 | 716.10 | 723.45 | 718.30 | 0.66% | 354,001 |
| Oct 31, 2025 | 726.20 | 729.90 | 717.10 | 718.70 | 713.59 | -1.30% | 441,679 |
| Oct 30, 2025 | 730.65 | 733.00 | 726.00 | 728.15 | 722.97 | -0.34% | 426,315 |
| Oct 29, 2025 | 721.70 | 735.75 | 720.15 | 730.65 | 725.45 | 1.24% | 1,217,127 |
| Oct 28, 2025 | 722.00 | 726.20 | 720.00 | 721.70 | 716.57 | -0.33% | 1,272,243 |
| Oct 27, 2025 | 716.00 | 724.80 | 715.00 | 724.10 | 718.95 | 1.30% | 1,055,350 |
| Oct 24, 2025 | 720.95 | 726.80 | 713.75 | 714.80 | 709.72 | -0.58% | 968,687 |
| Oct 23, 2025 | 722.15 | 723.25 | 716.00 | 719.00 | 713.89 | 0.14% | 738,210 |
| Oct 21, 2025 | 721.45 | 724.50 | 715.40 | 718.00 | 712.89 | -0.42% | 190,939 |
| Oct 20, 2025 | 721.00 | 727.85 | 719.60 | 721.00 | 715.87 | 0.24% | 753,202 |
| Oct 17, 2025 | 718.30 | 722.20 | 714.00 | 719.30 | 714.18 | 0.06% | 1,099,068 |
| Oct 16, 2025 | 716.10 | 722.30 | 716.00 | 718.90 | 713.79 | 0.38% | 523,985 |
| Oct 15, 2025 | 704.15 | 717.00 | 704.15 | 716.15 | 711.06 | 1.70% | 710,916 |
| Oct 14, 2025 | 709.00 | 712.65 | 700.20 | 704.15 | 699.14 | -0.77% | 646,712 |
| Oct 13, 2025 | 710.00 | 712.00 | 706.00 | 709.60 | 704.55 | -0.85% | 642,278 |
| Oct 10, 2025 | 709.00 | 717.55 | 708.65 | 715.70 | 710.61 | 0.83% | 677,949 |
| Oct 9, 2025 | 705.50 | 711.50 | 702.20 | 709.80 | 704.75 | 0.95% | 717,552 |
| Oct 8, 2025 | 716.00 | 716.90 | 701.40 | 703.15 | 698.15 | -1.92% | 857,598 |
| Oct 7, 2025 | 710.25 | 718.00 | 709.30 | 716.90 | 711.80 | 0.94% | 674,546 |
| Oct 6, 2025 | 707.50 | 711.40 | 704.35 | 710.25 | 705.20 | 0.39% | 486,868 |
| Oct 3, 2025 | 706.15 | 710.50 | 704.10 | 707.50 | 702.47 | 0.19% | 544,147 |
| Oct 1, 2025 | 701.10 | 707.40 | 698.45 | 706.15 | 701.13 | 0.82% | 585,121 |
| Sep 30, 2025 | 701.35 | 704.80 | 697.05 | 700.40 | 695.42 | 0.09% | 1,029,077 |
| Sep 29, 2025 | 703.15 | 707.95 | 698.00 | 699.75 | 694.77 | -0.48% | 807,138 |
| Sep 26, 2025 | 712.40 | 713.45 | 702.00 | 703.10 | 698.10 | -1.65% | 770,172 |
| Sep 25, 2025 | 713.90 | 721.00 | 712.90 | 714.90 | 709.82 | -0.08% | 835,870 |
| Sep 24, 2025 | 722.05 | 724.85 | 714.00 | 715.45 | 710.36 | -0.99% | 773,061 |
| Sep 23, 2025 | 727.15 | 730.00 | 721.00 | 722.60 | 717.46 | -0.62% | 571,765 |
| Sep 22, 2025 | 735.40 | 736.95 | 724.90 | 727.10 | 721.93 | -1.29% | 721,501 |
| Sep 19, 2025 | 735.40 | 739.00 | 733.20 | 736.60 | 731.36 | 0.16% | 1,021,813 |
| Sep 18, 2025 | 732.90 | 736.45 | 730.40 | 735.40 | 730.17 | 0.61% | 689,466 |
| Sep 17, 2025 | 729.65 | 735.70 | 727.75 | 730.95 | 725.75 | 0.52% | 811,304 |
| Sep 16, 2025 | 725.25 | 728.40 | 723.50 | 727.20 | 722.03 | 0.27% | 524,148 |
| Sep 15, 2025 | 722.95 | 730.30 | 722.55 | 725.25 | 720.09 | 0.42% | 766,401 |
| Sep 12, 2025 | 719.65 | 724.40 | 718.75 | 722.20 | 717.06 | 0.35% | 653,882 |
| Sep 11, 2025 | 718.65 | 724.95 | 717.65 | 719.70 | 714.58 | 0.16% | 800,265 |
| Sep 10, 2025 | 714.20 | 721.50 | 714.10 | 718.55 | 713.44 | 0.75% | 978,049 |
| Sep 9, 2025 | 713.10 | 715.70 | 710.20 | 713.20 | 708.13 | 0.01% | 287,154 |
| Sep 8, 2025 | 714.00 | 718.50 | 711.80 | 713.10 | 708.03 | -0.13% | 382,250 |
| Sep 5, 2025 | 711.30 | 714.90 | 706.00 | 714.05 | 708.97 | 0.41% | 460,678 |
| Sep 4, 2025 | 715.00 | 716.65 | 709.70 | 711.10 | 706.04 | -0.25% | 509,597 |
| Sep 3, 2025 | 713.00 | 713.55 | 708.35 | 712.85 | 707.78 | 0.12% | 386,447 |
| Sep 2, 2025 | 703.95 | 713.60 | 701.10 | 712.00 | 706.94 | 1.14% | 885,201 |
| Sep 1, 2025 | 692.50 | 705.95 | 691.40 | 703.95 | 698.94 | 1.73% | 631,745 |
| Aug 29, 2025 | 700.00 | 702.00 | 689.80 | 691.95 | 687.03 | -1.10% | 856,066 |
| Aug 28, 2025 | 717.00 | 717.00 | 697.40 | 699.65 | 694.67 | -2.45% | 1,668,258 |
| Aug 26, 2025 | 720.00 | 724.50 | 715.00 | 717.25 | 712.15 | -0.64% | 1,384,604 |
| Aug 25, 2025 | 726.75 | 727.55 | 721.00 | 721.85 | 716.72 | -0.43% | 881,565 |
| Aug 22, 2025 | 725.70 | 727.00 | 720.10 | 725.00 | 719.84 | -0.10% | 673,850 |
| Aug 21, 2025 | 730.90 | 734.30 | 724.05 | 725.70 | 719.55 | -0.75% | 405,628 |
| Aug 20, 2025 | 726.40 | 733.30 | 726.40 | 731.20 | 725.00 | 0.66% | 521,749 |
| Aug 19, 2025 | 722.50 | 727.25 | 721.15 | 726.40 | 720.24 | 0.62% | 392,467 |
| Aug 18, 2025 | 730.00 | 731.80 | 720.40 | 721.90 | 715.78 | -0.40% | 632,805 |
| Aug 14, 2025 | 733.50 | 737.75 | 721.80 | 724.80 | 718.65 | -0.35% | 1,074,069 |
| Aug 13, 2025 | 721.05 | 729.80 | 720.00 | 727.35 | 721.18 | 0.94% | 592,729 |
| Aug 12, 2025 | 724.00 | 728.05 | 720.00 | 720.55 | 714.44 | -0.38% | 275,269 |
| Aug 11, 2025 | 718.70 | 725.35 | 716.25 | 723.30 | 717.17 | 0.61% | 447,545 |
| Aug 8, 2025 | 727.40 | 730.90 | 717.00 | 718.95 | 712.85 | -1.13% | 359,497 |
| Aug 7, 2025 | 725.00 | 728.90 | 716.10 | 727.15 | 720.98 | -0.34% | 804,696 |
| Aug 6, 2025 | 736.00 | 743.00 | 724.30 | 729.65 | 723.46 | 0.47% | 1,507,424 |
| Aug 5, 2025 | 729.90 | 731.75 | 721.75 | 726.25 | 720.09 | -0.50% | 560,776 |
| Aug 4, 2025 | 717.00 | 732.20 | 712.70 | 729.90 | 723.71 | 1.49% | 551,240 |
| Aug 1, 2025 | 725.00 | 725.00 | 716.00 | 719.20 | 713.10 | -0.94% | 1,040,532 |
| Jul 31, 2025 | 730.00 | 732.45 | 723.10 | 726.05 | 719.89 | -1.37% | 704,978 |
| Jul 30, 2025 | 736.00 | 744.30 | 734.05 | 736.15 | 729.91 | 0.05% | 774,642 |
| Jul 29, 2025 | 728.00 | 738.50 | 727.00 | 735.80 | 729.56 | 0.78% | 456,870 |
| Jul 28, 2025 | 746.50 | 750.00 | 728.10 | 730.10 | 723.91 | -2.16% | 523,766 |
| Jul 25, 2025 | 757.00 | 757.05 | 742.10 | 746.25 | 739.92 | -1.44% | 878,236 |
| Jul 24, 2025 | 763.00 | 765.70 | 756.00 | 757.15 | 750.73 | -0.63% | 384,144 |
| Jul 23, 2025 | 761.55 | 762.95 | 756.80 | 761.95 | 755.49 | 0.18% | 558,332 |
| Jul 22, 2025 | 770.45 | 773.30 | 759.00 | 760.60 | 754.15 | -1.28% | 485,187 |
| Jul 21, 2025 | 765.60 | 771.80 | 758.65 | 770.45 | 763.92 | 0.67% | 522,909 |
| Jul 18, 2025 | 774.10 | 775.70 | 763.60 | 765.30 | 758.81 | -1.22% | 450,648 |
| Jul 17, 2025 | 778.00 | 781.90 | 773.30 | 774.75 | 768.18 | -0.24% | 435,163 |
| Jul 16, 2025 | 773.95 | 777.90 | 771.50 | 776.60 | 770.01 | 0.34% | 481,239 |
| Jul 15, 2025 | 770.30 | 776.90 | 769.30 | 773.95 | 767.39 | 0.47% | 405,335 |
| Jul 14, 2025 | 773.70 | 777.60 | 767.25 | 770.30 | 763.77 | -0.44% | 540,108 |