Ircon International Limited (IRCON.NS) NSE

Currency In INR

IRCON.NS Historical Return

If you invested ₹1000 in Ircon International Limited (IRCON.NS) since IPO date, it would be worth ₹3,707.49 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,502.39, while ₹1000 invested 1 year ago would be worth ₹738.6. This corresponds to total returns of 270.75%, 250.24%, -26.14%, respectively, with annualized returns of 18.02%, 28.49%, -26.14%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IRCON.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2026	124	125.9	125.9	126.2	121.75	2.62M
August 12, 2026	128.14	126.18	126.18	129.38	125.77	1.4M
August 11, 2026	130.01	128.14	128.14	130.32	127.7	1.05M
August 10, 2026	131.25	130.01	130.01	131.43	129.28	936,244
August 07, 2026	131.4	131.25	131.25	133.19	131	942,876
August 06, 2026	131.36	132.11	132.11	132.95	130.44	1.44M
August 05, 2026	132.3	131.36	131.36	133.82	131	1.18M
August 04, 2026	131.88	131.93	131.93	132.97	129.82	1.96M
August 03, 2026	126.12	131.88	131.88	132.38	126.1	3.48M
July 31, 2026	125.7	125.99	125.99	126.42	125.3	642,958
July 30, 2026	126	125.63	125.63	126.19	125.16	651,710
July 29, 2026	125	126.67	126.67	128.27	125	1.55M
July 28, 2026	125.76	124.52	124.52	126.39	124.25	690,925
July 27, 2026	127.59	126.48	126.48	128.22	126.1	660,499
July 24, 2026	124.2	126.07	126.07	126.48	123.51	833,685
July 23, 2026	126	125.44	125.44	127.73	125.18	1.08M
July 22, 2026	128.5	127.17	127.17	129.18	127	774,300
July 21, 2026	129.5	129.06	129.06	130.1	128.65	593,550
July 20, 2026	129.3	129.64	129.64	130.47	128.17	981,056
July 17, 2026	129.58	129.33	129.33	130.08	128.75	804,289
July 16, 2026	131	130.42	130.42	131.48	129.75	878,920
July 15, 2026	129.52	130.42	130.42	134.55	129.52	1.63M
July 14, 2026	130.5	129.52	129.52	131.15	129	1.24M
July 13, 2026	129.9	131.81	131.81	132.32	128.62	1.23M
July 10, 2026	129.79	131.36	131.36	133.39	129.79	1.3M
July 09, 2026	128.58	129.34	129.34	131.22	128.53	996,125
July 08, 2026	132.05	129	129	132.86	128.37	1.53M
July 07, 2026	133.51	133.13	133.13	134.55	132.22	955,149
July 06, 2026	134.14	134.26	134.26	135.84	132.7	1.19M
July 03, 2026	135.5	134.14	134.14	136	133.58	1.09M
July 02, 2026	136.18	134.55	134.55	136.43	134.12	1.04M
July 01, 2026	131.5	135.64	135.64	137.47	131.3	6.45M
June 30, 2026	131.22	131.07	131.07	132.25	130.5	1.28M
June 29, 2026	133.51	131.22	131.22	133.64	130.55	1.62M
June 25, 2026	136.7	134.16	134.16	136.89	133.3	1.61M
June 24, 2026	136.52	135.66	135.66	136.95	134.02	1.52M
June 23, 2026	139.7	136.45	136.45	139.79	135.25	2.73M
June 22, 2026	138.49	139.13	139.13	140.49	138.41	1.94M
June 19, 2026	138	137.19	137.19	139.17	136.8	1.9M
June 18, 2026	141.7	139.18	139.18	142.9	138.55	2.24M
June 17, 2026	139.6	140.72	140.72	142.25	138.9	3.27M
June 16, 2026	138.06	138.92	138.92	140.45	137.45	1.72M
June 15, 2026	139.5	137.74	137.74	140.45	136.99	2.43M
June 12, 2026	132.09	135.35	135.35	136	131.75	1.68M
June 11, 2026	131.7	130.26	130.26	131.7	130	1.18M
June 10, 2026	135.8	133.01	133.01	137.88	132.36	1.26M
June 09, 2026	134.18	136.29	136.29	137	134.18	1.53M
June 08, 2026	133.9	133.55	133.55	135.6	133	1.34M
June 05, 2026	136.49	136.56	136.56	139.1	135.61	1.68M
June 04, 2026	133.82	135.89	135.89	139.15	133.82	2.57M
June 03, 2026	135	135.32	135.32	135.9	132.66	1.57M
June 02, 2026	133	135.97	135.97	136.5	131.5	1.78M
June 01, 2026	136.98	134.31	134.31	137.74	133.54	1.85M
May 29, 2026	140	136.9	136.9	140.56	135.7	2.69M