Ircon International Limited (IRCON.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Ircon International Limited (IRCON.NS) since IPO date, it would be worth ₹3,367.72 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,561.96, while ₹1000 invested 1 year ago would be worth ₹694.69. This corresponds to total returns of 236.77%, 156.2%, -30.53%, respectively, with annualized returns of 16.11%, 20.69%, -30.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 109 | 111.36 | 111.36 | 111.9 | 107.65 | 3.98M |
| November 08, 2026 | 109.01 | 108.66 | 108.66 | 109.69 | 108.2 | 587,642 |
| November 06, 2026 | 105.05 | 108.17 | 108.17 | 108.69 | 104.33 | 3.33M |
| November 05, 2026 | 105 | 106.75 | 106.75 | 110.28 | 105 | 6.39M |
| November 04, 2026 | 99.7 | 103.28 | 103.28 | 103.88 | 98.58 | 2.76M |
| November 03, 2026 | 101.5 | 99.84 | 99.84 | 104 | 99.5 | 2.23M |
| November 02, 2026 | 97 | 101.29 | 101.29 | 102.98 | 96.65 | 4.14M |
| October 30, 2026 | 100.85 | 96.63 | 96.63 | 100.85 | 96.1 | 2.14M |
| October 29, 2026 | 100.69 | 100.88 | 100.88 | 101.99 | 99.58 | 1.97M |
| October 28, 2026 | 98.1 | 100.49 | 100.49 | 102.25 | 97.76 | 2.5M |
| October 27, 2026 | 97.6 | 98.61 | 98.61 | 99.99 | 97.1 | 1.68M |
| October 26, 2026 | 97 | 97.58 | 97.58 | 99.48 | 95.76 | 1.98M |
| October 23, 2026 | 100.3 | 97.62 | 97.62 | 100.3 | 95.95 | 2.49M |
| October 22, 2026 | 101.39 | 100.32 | 100.32 | 101.39 | 99.63 | 1.76M |
| October 21, 2026 | 104.88 | 101.57 | 101.57 | 104.88 | 101 | 2.16M |
| October 19, 2026 | 107 | 104.14 | 104.14 | 107.49 | 103.8 | 1.64M |
| October 16, 2026 | 106.33 | 106.62 | 106.62 | 108.16 | 105.31 | 2.69M |
| October 15, 2026 | 106.77 | 106.33 | 106.33 | 107.5 | 105.88 | 2.19M |
| October 14, 2026 | 106.1 | 106.77 | 106.77 | 108.99 | 105.23 | 4.14M |
| October 13, 2026 | 107.6 | 106.02 | 106.02 | 111.68 | 104.31 | 23.89M |
| October 12, 2026 | 105.09 | 104.73 | 104.73 | 107.3 | 104.38 | 2.4M |
| October 09, 2026 | 103.8 | 104.56 | 104.56 | 105.12 | 102.67 | 1.96M |
| October 08, 2026 | 106.65 | 103.29 | 103.29 | 107.11 | 103 | 2.13M |
| October 07, 2026 | 107.6 | 106.66 | 106.66 | 108.18 | 106.12 | 2.23M |
| October 06, 2026 | 106.98 | 107.86 | 107.86 | 109.58 | 106.46 | 2.58M |
| October 05, 2026 | 110.25 | 106.88 | 106.88 | 111.11 | 106.25 | 4.1M |
| October 01, 2026 | 114 | 110.25 | 110.25 | 114.4 | 108.5 | 20.85M |
| September 30, 2026 | 102.8 | 117.09 | 117.09 | 122.96 | 102.8 | 76.65M |
| September 29, 2026 | 103 | 102.47 | 102.47 | 104.4 | 101.6 | 1.97M |
| September 28, 2026 | 105.95 | 103.25 | 103.25 | 105.95 | 102.82 | 1.97M |
| September 25, 2026 | 107 | 105.95 | 105.95 | 107.21 | 104.76 | 2.09M |
| September 24, 2026 | 109 | 106.6 | 106.6 | 109 | 106.06 | 2.6M |
| September 23, 2026 | 108.8 | 110.13 | 110.13 | 111.4 | 108.62 | 1.84M |
| September 22, 2026 | 109 | 109.09 | 109.09 | 110.9 | 108.66 | 1.7M |
| September 21, 2026 | 110 | 108.85 | 108.85 | 110.58 | 108.39 | 1.56M |
| September 18, 2026 | 107.9 | 109.85 | 109.85 | 110.75 | 107 | 2.64M |
| September 17, 2026 | 108.5 | 107.86 | 107.86 | 110.63 | 106.8 | 2.8M |
| September 16, 2026 | 109.5 | 108.51 | 108.51 | 109.65 | 107.54 | 1.4M |
| September 15, 2026 | 113.26 | 109.42 | 109.42 | 113.95 | 109 | 1.87M |
| September 11, 2026 | 114.9 | 113.26 | 113.26 | 114.9 | 112.55 | 1.56M |
| September 10, 2026 | 115.14 | 115.21 | 115.21 | 118.87 | 115 | 1.89M |
| September 09, 2026 | 116.53 | 115.08 | 115.08 | 117.45 | 115 | 1.37M |
| September 08, 2026 | 117.8 | 116.89 | 116.89 | 118.25 | 116.61 | 803,713 |
| September 07, 2026 | 119 | 117.71 | 117.71 | 120.09 | 117.5 | 1.3M |
| September 04, 2026 | 119.28 | 119.25 | 119.25 | 120.79 | 118.05 | 1.69M |
| September 03, 2026 | 118.8 | 118.69 | 118.69 | 120.71 | 118.4 | 1.02M |
| September 02, 2026 | 118.5 | 118.25 | 118.25 | 119 | 116.46 | 1.05M |
| September 01, 2026 | 119.37 | 119.08 | 119.08 | 121.55 | 118.55 | 1.27M |
| August 31, 2026 | 122.21 | 119.37 | 119.37 | 122.35 | 118.9 | 1.49M |
| August 28, 2026 | 123.3 | 122.4 | 122.4 | 123.89 | 122.2 | 834,951 |
| August 27, 2026 | 124.05 | 123.04 | 123.04 | 125.92 | 122.1 | 1.79M |
| August 26, 2026 | 124 | 124.05 | 124.05 | 126.83 | 123.6 | 943,301 |
| August 25, 2026 | 123.08 | 123.35 | 123.35 | 125.57 | 122.25 | 1.39M |
| August 24, 2026 | 124.72 | 123.1 | 123.1 | 126.67 | 122.86 | 930,997 |
| August 21, 2026 | 126.25 | 124.72 | 124.72 | 127.05 | 124.39 | 911,984 |
| August 20, 2026 | 123 | 126.54 | 126.54 | 128 | 123 | 2.98M |
| August 19, 2026 | 123.02 | 122.62 | 122.62 | 125.99 | 122.21 | 1.12M |
| August 18, 2026 | 124.2 | 123.62 | 123.62 | 124.7 | 123.1 | 946,997 |
| August 17, 2026 | 124.6 | 124.57 | 124.57 | 124.87 | 123.12 | 810,688 |
| August 14, 2026 | 125.7 | 124.79 | 124.79 | 126.25 | 124.5 | 761,739 |