Ircon International Limited (IRCON.NS) NSE

135.97

+1.66(+1.24%)

Updated at June 02 03:30PM

Currency In INR

IRCON.NS Historical Return

If you invested ₹1000 in Ircon International Limited (IRCON.NS) since IPO date, it would be worth ₹4,041.91 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,414.62, while ₹1000 invested 1 year ago would be worth ₹707.37. This corresponds to total returns of 304.19%, 241.46%, -29.26%, respectively, with annualized returns of 19.93%, 27.82%, -29.26%.

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
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
May 27, 2026	139.75	139.66	139.66	140.95	138.61	2.26M
May 26, 2026	142	140.23	140.23	142.85	139.5	2.39M
May 25, 2026	141.99	142.58	142.58	143.6	141.57	2.23M
May 22, 2026	141.61	140.9	140.9	142.75	140.46	2.12M
May 21, 2026	144	142.15	142.15	144.57	141.69	1.95M
May 20, 2026	140	141.08	141.08	141.35	137.8	1.43M
May 19, 2026	141	140.9	140.9	142.78	140.1	1.6M
May 18, 2026	140.1	140.63	140.63	141.14	136.42	2.16M
May 15, 2026	145.64	142.64	142.64	146.61	142.2	1.66M
May 14, 2026	146.21	145.64	145.64	149.9	143.01	2.81M
May 13, 2026	144	145.65	145.65	148.93	143.02	2.81M
May 12, 2026	151.25	143.96	143.96	151.8	143	3.33M
May 11, 2026	156.25	152.31	152.31	156.3	151.7	2.81M
May 08, 2026	161	158.34	158.34	161.85	157.52	3.27M
May 07, 2026	159.96	161.35	161.35	164.4	158	6.91M
May 06, 2026	160.7	159.17	159.17	161.48	157.49	4.17M
May 05, 2026	154	158.86	158.86	162.1	153.13	15.19M
May 04, 2026	154.2	153.92	153.92	155.21	151.77	2.36M
April 30, 2026	152.99	152.2	152.2	154.65	150.06	2.43M
April 29, 2026	154.5	153.32	153.32	156.66	152.8	2.49M
April 28, 2026	153.98	153.93	153.93	155.4	152.71	2.01M
April 27, 2026	151.19	153.99	153.99	155.1	151	2.92M
April 24, 2026	153.3	150.22	150.22	154.55	148.53	3.09M
April 23, 2026	154.3	153.8	153.8	159.45	152.1	6.58M
April 22, 2026	152.01	155.6	155.6	156.82	152.01	4.66M
April 21, 2026	151.49	153.13	153.13	154.54	150.41	3.03M
April 20, 2026	155	151.49	151.49	155.01	150.5	5.22M
April 17, 2026	143.16	154.69	154.69	159.68	143.16	41.39M
April 16, 2026	143	142.37	142.37	144.48	140.35	5.54M
April 15, 2026	139	141.37	141.37	142.39	138.62	6.62M
April 13, 2026	131.41	135.17	135.17	136.11	130.29	3.75M
April 10, 2026	134.6	136.51	136.51	139.4	134.11	4.47M
April 09, 2026	134.3	133.43	133.43	137.42	132.25	3.88M
April 08, 2026	133	134.3	134.3	134.7	130	5.92M
April 07, 2026	124.5	125.73	125.73	128.7	123.85	4.43M
April 06, 2026	124.96	125.94	125.94	126.79	121.05	3.98M
April 02, 2026	121	124.96	124.96	125.68	118.79	3.68M
April 01, 2026	119.8	125.4	125.4	126.26	119	5.88M
March 30, 2026	119.4	115.33	115.33	121.65	114.7	5.42M
March 27, 2026	123.4	121.24	121.24	125.24	120.01	5.65M
March 25, 2026	120	123.82	123.82	127.35	120	9.96M
March 24, 2026	118.84	118.62	118.62	119.99	115.7	4.9M
March 23, 2026	122	115.24	115.24	122	114.5	4.72M
March 20, 2026	-1	-1	123.68	-1	-1	0
March 19, 2026	125.65	124.18	124.18	127.06	124	2.64M
March 18, 2026	127.78	129.75	129.75	131.18	126.61	4.38M
March 17, 2026	127	126.52	126.52	127.5	124.27	3.02M
March 16, 2026	130.22	125.83	125.83	130.5	123.71	4.93M
March 13, 2026	134.56	130.22	130.22	136.29	129.81	3.25M
March 12, 2026	136.83	136.55	136.55	138.25	133	3.2M
March 11, 2026	141.05	137.16	137.16	142.95	136.06	2.84M
March 10, 2026	142	140.17	140.17	142	136.9	4.03M
March 09, 2026	143.44	138.89	138.89	143.49	136.8	6.74M
March 06, 2026	133	146.95	146.95	150.3	132.13	67.11M
March 05, 2026	132	133.66	133.66	134.45	130.62	2.4M
March 04, 2026	-1	-1	130.6	-1	-1	0
March 02, 2026	136	136.21	136.21	140.6	134.52	3.86M