Indian Railway Catering & Tourism Corporation Limited - IRCTC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	674	673.85	673.85	680.7	670.5	1.35M
December 03, 2025	678.1	674.5	674.5	682.6	671.2	750,515
December 02, 2025	684	679.95	679.95	685.5	679	606,817
December 01, 2025	691.5	684.3	684.3	693.7	681.7	603,635
November 28, 2025	687.5	686.7	686.7	687.9	684	336,126
November 27, 2025	689.95	687.85	687.85	694.45	686.05	622,698
November 26, 2025	678.45	688.5	688.5	689.8	677.75	606,648
November 25, 2025	684	677.5	677.5	686.05	675.85	1.29M
November 24, 2025	692	684.9	684.9	695	680.1	2.01M
November 21, 2025	700	690.4	690.4	700.9	688.75	1.1M
November 19, 2025	705.5	705	705	707.1	702	644,053
November 18, 2025	713	703.8	703.8	713.05	701.75	896,066
November 17, 2025	708	713.05	713.05	716.45	706	763,522
November 14, 2025	709.9	705.3	705.3	709.9	702.3	827,789
November 13, 2025	720	709.9	709.9	720.8	705.65	1.57M
November 12, 2025	712.5	715.85	715.85	718.5	711.1	584,863
November 11, 2025	704	710.7	710.7	711.85	701.55	332,940
November 10, 2025	704.15	704.35	704.35	707.85	701	363,370
November 07, 2025	703.35	704.15	704.15	708.15	697.1	455,436
November 06, 2025	715.5	703.35	703.35	717.65	702.95	501,782
November 04, 2025	723.45	718.5	718.5	725	716.1	333,642
November 03, 2025	718.7	723.45	723.45	725	716.1	354,001
October 31, 2025	726.2	718.7	718.7	729.9	717.1	441,679
October 30, 2025	730.65	728.15	728.15	733	726	426,310
October 29, 2025	721.7	730.65	730.65	735.75	720.15	1.22M
October 28, 2025	722	721.7	721.7	726.2	720	1.27M
October 27, 2025	716	724.1	724.1	724.8	715	1.06M
October 24, 2025	720.95	714.8	714.8	726.8	713.75	968,687
October 23, 2025	722.15	719	719	723.25	716	738,210
October 21, 2025	721.45	718	718	724.5	715.4	190,939
October 20, 2025	721	721	721	727.85	719.6	753,214
October 17, 2025	718.3	719.3	719.3	722.2	714	1.1M
October 16, 2025	716.1	718.9	718.9	722.3	716	524,007
October 15, 2025	704.15	716.15	716.15	717	704.15	710,916
October 14, 2025	709	704.15	704.15	712.65	700.2	646,824
October 13, 2025	710	709.6	709.6	712	706	642,278
October 10, 2025	709	715.7	715.7	717.55	708.65	677,949
October 09, 2025	705.5	709.8	709.8	711.5	702.2	717,552
October 08, 2025	716	703.15	703.15	716.9	701.4	857,598
October 07, 2025	710.25	716.9	716.9	718	709.3	674,546
October 06, 2025	707.5	710.25	710.25	711.4	704.35	486,868
October 03, 2025	706.15	707.5	707.5	710.5	704.1	544,147
October 01, 2025	701.1	706.15	706.15	707.4	698.45	585,121
September 30, 2025	701.35	700.4	700.4	704.8	697.05	1.03M
September 29, 2025	703.15	699.75	699.75	707.95	698	807,138
September 26, 2025	712.4	703.1	703.1	713.45	702	770,125
September 25, 2025	713.9	714.9	714.9	721	712.9	835,870
September 24, 2025	722.05	715.45	715.45	724.85	714	773,061
September 23, 2025	727.15	722.6	722.6	730	721	571,765
September 22, 2025	735.4	727.1	727.1	736.95	724.9	721,422
September 19, 2025	735.4	736.6	736.6	739	733.2	1.02M
September 18, 2025	732.9	735.4	735.4	736.45	730.4	689,466
September 17, 2025	729.65	730.95	730.95	735.7	727.75	811,304
September 16, 2025	725.25	727.2	727.2	728.4	723.5	524,130
September 15, 2025	722.95	725.25	725.25	730.3	722.55	766,401
September 12, 2025	719.65	722.2	722.2	724.4	718.75	653,882
September 11, 2025	718.65	719.7	719.7	724.95	717.65	800,265
September 10, 2025	714.2	718.55	718.55	721.5	714.1	978,049
September 09, 2025	713.1	713.2	713.2	715.7	710.2	287,154
September 08, 2025	714	713.1	713.1	718.5	711.8	382,381

Indian Railway Catering & Tourism Corporation Limited (IRCTC.NS) NSE