Ircon International Limited - IRCON.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	171.5	169.44	169.44	172.17	169.05	1.43M
October 21, 2025	171.05	170.76	170.76	171.45	170.11	442,951
October 20, 2025	171.4	170.23	170.23	171.8	167.3	2.84M
October 17, 2025	172.12	169.03	169.03	172.96	168.13	2.94M
October 16, 2025	173.79	173.13	173.13	175.3	172.55	1.19M
October 15, 2025	172.66	173.59	173.59	175.21	171.72	1.81M
October 14, 2025	173.91	171.88	171.88	174.76	171.13	1.58M
October 13, 2025	175.8	173.91	173.91	175.8	173.31	1.35M
October 10, 2025	178.4	176.64	176.64	179.14	176.2	1.77M
October 09, 2025	179.98	177.82	177.82	180.27	176.6	2.38M
October 08, 2025	183.7	179.09	179.09	183.74	177.8	4.33M
October 07, 2025	172.52	182.6	182.6	184.64	172.52	10.47M
October 06, 2025	174.8	172.52	172.52	175.36	172.08	1.27M
October 03, 2025	173.99	174.59	174.59	175.44	172.15	1.76M
October 01, 2025	171.64	173.62	173.62	174.25	171.6	1.94M
September 30, 2025	170	170.98	170.98	171.97	169.44	1.56M
September 29, 2025	170.7	169.11	169.11	173.68	168.45	2.22M
September 26, 2025	173.03	169.85	169.85	173.4	168.28	2.88M
September 25, 2025	174.92	173.03	173.03	177.97	172.64	1.65M
September 24, 2025	179.9	174.92	174.92	179.9	174.2	1.92M
September 23, 2025	182.05	179.29	179.29	182.48	177.74	1.76M
September 22, 2025	184.49	182.05	182.05	185.6	180.75	2.88M
September 19, 2025	185.3	185.19	185.19	186.33	184.1	2.42M
September 18, 2025	187.5	185.9	185.9	188.25	185	3.49M
September 17, 2025	185.98	187.02	187.02	189.5	182.75	10.07M
September 16, 2025	185	185.21	185.21	186.45	181.36	6.42M
September 15, 2025	173	183.66	183.66	186.9	172.55	24.73M
September 12, 2025	169.98	172.3	172.3	174.1	169.65	2.52M
September 11, 2025	172.75	169.37	169.37	173	168.7	2.47M
September 10, 2025	174.43	172.75	171.75	176.5	172.11	2.35M
September 09, 2025	172.8	173.54	172.54	176.34	171.1	3.48M
September 08, 2025	169.8	171.74	171.74	172.85	169.35	1.56M
September 05, 2025	167	168.97	168.97	169.5	166.45	1.74M
September 04, 2025	173.3	166.71	166.71	173.7	166	2.6M
September 03, 2025	175.19	172.08	172.08	175.76	171.61	2.92M
September 02, 2025	167.13	175.38	175.38	179.64	165.32	8.84M
September 01, 2025	161.5	166.48	166.48	167.25	160.53	2.58M
August 29, 2025	161.2	160.32	160.32	162.5	160.02	1.52M
August 28, 2025	164.5	161.13	161.13	164.93	160.5	1.58M
August 26, 2025	168.41	165.53	165.53	169.23	164.5	1.53M
August 25, 2025	172.75	169.24	169.24	172.76	169	1.27M
August 22, 2025	170.18	171.19	171.19	174.5	168.57	2.73M
August 21, 2025	172.24	170.18	170.18	174.75	169.4	2.07M
August 20, 2025	172.51	171.69	171.69	172.98	169.3	2.38M
August 19, 2025	167.81	172.03	172.03	172.99	166.9	2.84M
August 18, 2025	167.92	167.12	167.12	169.01	166.2	1.38M
August 14, 2025	167.76	165.38	165.38	169.9	164.72	1.77M
August 13, 2025	167.4	167.62	167.62	169.9	166.61	1.58M
August 12, 2025	168	167.14	167.14	169.2	166.7	1.51M
August 11, 2025	164.5	168.5	168.5	169.5	162.8	2.91M
August 08, 2025	167.97	164.68	164.68	169.17	163.8	2.06M
August 07, 2025	164.96	167.71	167.71	168.5	164	5.3M
August 06, 2025	176	171.78	171.78	176.83	171	1.75M
August 05, 2025	178.17	175.11	175.11	180.29	174.47	2.06M
August 04, 2025	175.64	177.96	177.96	178.72	173.74	2.23M
August 01, 2025	177.94	174.34	174.34	178.59	174	1.79M
July 31, 2025	176.05	177.36	177.36	179.5	175.04	1.72M
July 30, 2025	181.01	179.55	179.55	182.89	179.04	1.4M
July 29, 2025	175.4	180.96	180.96	182.6	174.08	2.94M
July 28, 2025	180.48	176.11	176.11	182.25	175.11	2.68M

Ircon International Limited (IRCON.NS) NSE