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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	638	630.2	630.2	640.7	626	1.88M
January 12, 2026	638.05	634.85	634.85	639.3	627.85	1.71M
January 09, 2026	656.4	637.65	637.65	658.15	635.2	2.56M
January 08, 2026	672.8	656.45	656.45	673.7	653.5	1.88M
January 07, 2026	671.2	672.8	672.8	674.5	667.15	980,520
January 06, 2026	675.55	671.2	671.2	676.5	667.5	1.41M
January 05, 2026	694.9	675.55	675.55	701.65	673.75	2.14M
January 02, 2026	685.65	694.85	694.85	696.9	684.1	1.55M
January 01, 2026	683.5	685.65	685.65	687.4	679.25	620,303
December 31, 2025	682.45	684.6	684.6	690.6	682.45	1.08M
December 30, 2025	696.5	682.45	682.45	696.8	678.35	2.18M
December 29, 2025	709	699.2	699.2	711.05	695.55	1.82M
December 26, 2025	679.65	705.5	705.5	712.55	678.8	7.18M
December 24, 2025	680.85	679.65	679.65	684.8	678.5	1.14M
December 23, 2025	686.55	680.85	680.85	688.7	678.2	1.9M
December 22, 2025	679.95	681.65	681.65	683.4	676.3	1.06M
December 19, 2025	667	674	674	675.75	666	678,900
December 18, 2025	666	663.85	663.85	668.15	661.65	291,111
December 17, 2025	669.95	666.1	666.1	672.45	664.2	386,764
December 16, 2025	672.5	671.05	671.05	672.95	668.5	255,392
December 15, 2025	673	672.5	672.5	673.95	670.5	286,537
December 12, 2025	671.1	674.25	674.25	675.4	669.05	390,768
December 11, 2025	667.85	669.85	669.85	671.75	665.2	533,923
December 10, 2025	670	667.85	667.85	674	665.7	511,568
December 09, 2025	661.3	669.95	669.95	671.5	658.3	711,148
December 08, 2025	675.2	661.3	661.3	678.5	660	978,991
December 05, 2025	675	675.2	675.2	677	670.45	755,102
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

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