Indian Railway Catering & Tourism Corporation Limited (NSE:IRCTC)
India
· Delayed Price · Currency is INR 544.00
-1.10 (-0.20%)
Apr 28, 2026, 3:29 PM IST
NSE:IRCTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 545.10 | 554.00 | 543.25 | 544.30 | - | -0.15% | 1,133,626 |
| Apr 27, 2026 | 543.20 | 546.85 | 541.00 | 545.10 | 545.10 | 0.72% | 1,281,855 |
| Apr 24, 2026 | 552.00 | 556.00 | 539.20 | 541.20 | 541.20 | -1.84% | 944,945 |
| Apr 23, 2026 | 557.00 | 558.10 | 550.20 | 551.35 | 551.35 | -1.29% | 822,626 |
| Apr 22, 2026 | 559.00 | 561.75 | 555.30 | 558.55 | 558.55 | -0.47% | 892,060 |
| Apr 21, 2026 | 565.60 | 569.95 | 560.50 | 561.20 | 561.20 | -0.71% | 1,221,915 |
| Apr 20, 2026 | 565.40 | 567.00 | 553.50 | 565.20 | 565.20 | 0.05% | 1,805,082 |
| Apr 17, 2026 | 553.80 | 570.05 | 552.50 | 564.90 | 564.90 | 2.00% | 1,873,250 |
| Apr 16, 2026 | 557.05 | 561.30 | 550.00 | 553.80 | 553.80 | 0.05% | 1,415,200 |
| Apr 15, 2026 | 545.80 | 557.35 | 545.15 | 553.55 | 553.55 | 2.91% | 1,978,086 |
| Apr 13, 2026 | 532.35 | 540.25 | 525.70 | 537.90 | 537.90 | -0.81% | 1,066,402 |
| Apr 10, 2026 | 533.90 | 545.75 | 533.25 | 542.30 | 542.30 | 2.02% | 1,242,295 |
| Apr 9, 2026 | 536.50 | 543.35 | 529.00 | 531.55 | 531.55 | -0.92% | 1,219,166 |
| Apr 8, 2026 | 533.00 | 537.80 | 528.70 | 536.50 | 536.50 | 3.93% | 1,709,944 |
| Apr 7, 2026 | 514.00 | 517.50 | 508.00 | 516.20 | 516.20 | 0.29% | 881,493 |
| Apr 6, 2026 | 513.00 | 516.10 | 502.75 | 514.70 | 514.70 | 0.57% | 1,154,102 |
| Apr 2, 2026 | 502.00 | 513.90 | 497.00 | 511.80 | 511.80 | 0.12% | 1,050,731 |
| Apr 1, 2026 | 510.00 | 522.40 | 507.90 | 511.20 | 511.20 | 3.38% | 1,664,955 |
| Mar 30, 2026 | 508.00 | 513.30 | 492.65 | 494.50 | 494.50 | -3.15% | 2,653,568 |
| Mar 27, 2026 | 521.75 | 521.75 | 509.00 | 510.60 | 510.60 | -2.51% | 1,982,969 |
| Mar 25, 2026 | 518.00 | 530.40 | 516.05 | 523.75 | 523.75 | 1.67% | 1,506,234 |
| Mar 24, 2026 | 520.05 | 521.95 | 504.85 | 515.15 | 515.15 | 0.95% | 1,739,708 |
| Mar 23, 2026 | 520.00 | 522.80 | 506.60 | 510.30 | 510.30 | -2.40% | 2,589,941 |
| Mar 20, 2026 | 529.90 | 532.00 | 521.10 | 522.85 | 522.85 | -0.57% | 1,740,070 |
| Mar 19, 2026 | 535.00 | 535.00 | 524.20 | 525.85 | 525.85 | -2.67% | 978,842 |
| Mar 18, 2026 | 530.00 | 543.90 | 523.50 | 540.25 | 540.25 | 2.52% | 2,207,154 |
| Mar 17, 2026 | 529.85 | 529.85 | 522.00 | 526.95 | 526.95 | 0.09% | 1,317,273 |
| Mar 16, 2026 | 527.70 | 529.00 | 518.25 | 526.45 | 526.45 | -0.22% | 1,857,687 |
| Mar 13, 2026 | 535.00 | 536.50 | 525.00 | 527.60 | 527.60 | -1.70% | 2,008,646 |
| Mar 12, 2026 | 531.00 | 541.10 | 520.05 | 536.70 | 536.70 | 0.48% | 3,154,397 |
| Mar 11, 2026 | 548.00 | 552.75 | 532.40 | 534.15 | 534.15 | -2.52% | 1,506,767 |
| Mar 10, 2026 | 550.00 | 550.00 | 540.50 | 547.95 | 547.95 | 1.51% | 1,633,157 |
| Mar 9, 2026 | 542.00 | 546.00 | 535.20 | 539.80 | 539.80 | -2.35% | 2,055,546 |
| Mar 6, 2026 | 561.00 | 569.45 | 551.00 | 552.80 | 552.80 | -1.63% | 1,843,513 |
| Mar 5, 2026 | 556.95 | 564.45 | 550.25 | 561.95 | 561.95 | 1.54% | 2,346,458 |
| Mar 4, 2026 | 553.95 | 561.05 | 547.45 | 553.45 | 553.45 | -2.72% | 2,974,290 |
| Mar 2, 2026 | 552.90 | 578.00 | 552.00 | 568.95 | 568.95 | -0.11% | 2,790,621 |
| Feb 27, 2026 | 594.10 | 594.40 | 558.10 | 569.55 | 569.55 | -4.27% | 32,213,440 |
| Feb 26, 2026 | 605.90 | 609.45 | 594.00 | 594.95 | 594.95 | -1.81% | 3,156,132 |
| Feb 25, 2026 | 615.05 | 622.80 | 605.00 | 605.90 | 605.90 | -1.39% | 2,460,682 |
| Feb 24, 2026 | 636.90 | 636.90 | 611.15 | 614.45 | 614.45 | -3.91% | 4,217,676 |
| Feb 23, 2026 | 650.70 | 650.80 | 632.15 | 639.45 | 639.45 | -0.91% | 2,983,677 |
| Feb 20, 2026 | 626.60 | 651.25 | 624.65 | 645.30 | 645.30 | 2.58% | 5,078,998 |
| Feb 19, 2026 | 622.00 | 635.95 | 619.30 | 629.10 | 625.60 | 0.91% | 2,866,005 |
| Feb 18, 2026 | 617.55 | 626.40 | 616.00 | 623.45 | 619.98 | 0.96% | 1,430,103 |
| Feb 17, 2026 | 613.10 | 629.50 | 611.00 | 617.55 | 614.11 | 0.66% | 2,129,421 |
| Feb 16, 2026 | 617.35 | 617.35 | 606.15 | 613.50 | 610.09 | -0.65% | 2,330,789 |
| Feb 13, 2026 | 625.00 | 632.75 | 612.00 | 617.50 | 614.06 | -0.73% | 3,930,956 |
| Feb 12, 2026 | 629.90 | 629.90 | 620.20 | 622.05 | 618.59 | -1.00% | 1,631,276 |
| Feb 11, 2026 | 635.00 | 636.05 | 624.65 | 628.35 | 624.85 | -1.23% | 914,394 |
| Feb 10, 2026 | 624.75 | 638.95 | 624.00 | 636.20 | 632.66 | 1.83% | 1,938,170 |
| Feb 9, 2026 | 623.00 | 627.25 | 621.40 | 624.75 | 621.27 | 0.77% | 714,720 |
| Feb 6, 2026 | 620.95 | 621.00 | 612.00 | 620.00 | 616.55 | -0.28% | 731,675 |
| Feb 5, 2026 | 624.00 | 633.60 | 615.60 | 621.75 | 618.29 | -0.10% | 576,830 |
| Feb 4, 2026 | 616.00 | 624.80 | 610.25 | 622.35 | 618.89 | 1.34% | 896,728 |
| Feb 3, 2026 | 621.80 | 628.95 | 612.05 | 614.10 | 610.68 | 0.62% | 1,356,592 |
| Feb 2, 2026 | 607.00 | 612.90 | 596.00 | 610.30 | 606.90 | 0.65% | 1,313,814 |
| Feb 1, 2026 | 628.80 | 635.90 | 600.00 | 606.35 | 602.98 | -2.68% | 2,837,167 |
| Jan 30, 2026 | 614.00 | 624.40 | 608.80 | 623.05 | 619.58 | 1.25% | 1,818,270 |
| Jan 29, 2026 | 624.90 | 626.00 | 612.80 | 615.35 | 611.93 | -1.56% | 1,354,675 |
| Jan 28, 2026 | 612.95 | 628.80 | 610.45 | 625.10 | 621.62 | 2.90% | 1,674,580 |
| Jan 27, 2026 | 620.00 | 622.35 | 601.30 | 607.50 | 604.12 | -1.67% | 2,338,114 |
| Jan 23, 2026 | 631.00 | 638.85 | 615.80 | 617.80 | 614.36 | -1.76% | 1,647,574 |
| Jan 22, 2026 | 616.70 | 630.00 | 615.10 | 628.85 | 625.35 | 2.47% | 1,326,768 |
| Jan 21, 2026 | 614.00 | 618.25 | 601.35 | 613.70 | 610.29 | 0.09% | 1,670,035 |
| Jan 20, 2026 | 632.00 | 632.00 | 611.20 | 613.15 | 609.74 | -3.00% | 1,509,221 |
| Jan 19, 2026 | 627.65 | 635.90 | 625.35 | 632.10 | 628.58 | 0.71% | 1,126,527 |
| Jan 16, 2026 | 627.45 | 634.10 | 626.05 | 627.65 | 624.16 | 0.03% | 1,152,976 |
| Jan 14, 2026 | 630.20 | 634.45 | 626.00 | 627.45 | 623.96 | -0.44% | 968,707 |
| Jan 13, 2026 | 638.00 | 640.70 | 626.00 | 630.20 | 626.69 | -0.73% | 1,878,574 |
| Jan 12, 2026 | 638.05 | 639.30 | 627.85 | 634.85 | 631.32 | -0.44% | 1,714,290 |
| Jan 9, 2026 | 656.40 | 658.15 | 635.20 | 637.65 | 634.10 | -2.86% | 2,561,891 |
| Jan 8, 2026 | 672.80 | 673.70 | 653.50 | 656.45 | 652.80 | -2.43% | 1,877,565 |
| Jan 7, 2026 | 671.20 | 674.50 | 667.15 | 672.80 | 669.06 | 0.24% | 980,520 |
| Jan 6, 2026 | 675.55 | 676.50 | 667.50 | 671.20 | 667.47 | -0.64% | 1,414,363 |
| Jan 5, 2026 | 694.90 | 701.65 | 673.75 | 675.55 | 671.79 | -2.78% | 2,135,762 |
| Jan 2, 2026 | 685.65 | 696.90 | 684.10 | 694.85 | 690.98 | 1.34% | 1,547,440 |
| Jan 1, 2026 | 683.50 | 687.40 | 679.25 | 685.65 | 681.84 | 0.15% | 620,303 |
| Dec 31, 2025 | 682.45 | 690.60 | 682.45 | 684.60 | 680.79 | 0.32% | 1,078,861 |
| Dec 30, 2025 | 696.50 | 696.80 | 678.35 | 682.45 | 678.65 | -2.40% | 2,182,868 |
| Dec 29, 2025 | 709.00 | 711.05 | 695.55 | 699.20 | 695.31 | -0.89% | 1,819,431 |
| Dec 26, 2025 | 679.65 | 712.55 | 678.80 | 705.50 | 701.57 | 3.80% | 7,180,874 |
| Dec 24, 2025 | 680.85 | 684.80 | 678.50 | 679.65 | 675.87 | -0.18% | 1,143,972 |
| Dec 23, 2025 | 686.55 | 688.70 | 678.20 | 680.85 | 677.06 | -0.12% | 1,897,510 |
| Dec 22, 2025 | 679.95 | 683.40 | 676.30 | 681.65 | 677.86 | 1.14% | 1,058,473 |
| Dec 19, 2025 | 667.00 | 675.75 | 666.00 | 674.00 | 670.25 | 1.53% | 678,900 |
| Dec 18, 2025 | 666.00 | 668.15 | 661.65 | 663.85 | 660.16 | -0.34% | 291,111 |
| Dec 17, 2025 | 669.95 | 672.45 | 664.20 | 666.10 | 662.39 | -0.74% | 386,764 |
| Dec 16, 2025 | 672.50 | 672.95 | 668.50 | 671.05 | 667.32 | -0.22% | 255,392 |
| Dec 15, 2025 | 673.00 | 673.95 | 670.50 | 672.50 | 668.76 | -0.26% | 286,537 |
| Dec 12, 2025 | 671.10 | 675.40 | 669.05 | 674.25 | 670.50 | 0.66% | 390,768 |
| Dec 11, 2025 | 667.85 | 671.75 | 665.20 | 669.85 | 666.12 | 0.30% | 533,337 |
| Dec 10, 2025 | 670.00 | 674.00 | 665.70 | 667.85 | 664.13 | -0.31% | 511,568 |
| Dec 9, 2025 | 661.30 | 671.50 | 658.30 | 669.95 | 666.22 | 1.31% | 711,148 |
| Dec 8, 2025 | 675.20 | 678.50 | 660.00 | 661.30 | 657.62 | -2.06% | 978,991 |
| Dec 5, 2025 | 675.00 | 677.00 | 670.45 | 675.20 | 671.44 | 0.20% | 755,102 |
| Dec 4, 2025 | 674.00 | 680.70 | 670.50 | 673.85 | 670.10 | -0.10% | 1,352,801 |
| Dec 3, 2025 | 678.10 | 682.60 | 671.20 | 674.50 | 670.75 | -0.80% | 750,515 |
| Dec 2, 2025 | 684.00 | 685.50 | 679.00 | 679.95 | 676.17 | -0.64% | 606,817 |
| Dec 1, 2025 | 691.50 | 693.70 | 681.70 | 684.30 | 680.49 | -0.35% | 603,612 |