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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	626.6	645.3	645.3	651.25	624.65	5.08M
February 19, 2026	622	629.1	625.6	635.95	619.3	2.87M
February 18, 2026	617.55	623.45	619.98	626.4	616	1.43M
February 17, 2026	613.1	617.55	614.12	629.5	611	2.13M
February 16, 2026	617.35	613.5	610.09	617.35	606.15	2.33M
February 13, 2026	625	617.5	614.07	632.75	612	3.93M
February 12, 2026	629.9	622.05	618.59	629.9	620.2	1.63M
February 11, 2026	635	628.35	624.86	636.05	624.65	914,394
February 10, 2026	624.75	636.2	636.2	638.95	624	1.94M
February 09, 2026	623	624.75	624.75	627.25	621.4	714,720
February 06, 2026	620.95	620	620	621	612	731,675
February 05, 2026	624	621.75	621.75	633.6	615.6	576,830
February 04, 2026	616	622.35	622.35	624.8	610.25	896,691
February 03, 2026	621.8	614.1	614.1	628.95	612.05	1.36M
February 02, 2026	607	610.3	610.3	612.9	596	1.31M
February 01, 2026	628.8	606.35	606.35	635.9	600	2.84M
January 30, 2026	614	623.05	623.05	624.4	608.8	1.82M
January 29, 2026	624.9	615.35	615.35	626	612.8	1.35M
January 28, 2026	612.95	625.1	625.1	628.8	610.45	1.67M
January 27, 2026	620	607.5	607.5	622.35	601.3	2.34M
January 23, 2026	631	617.8	617.8	638.85	615.8	1.65M
January 22, 2026	616.7	628.85	628.85	630	615.1	1.33M
January 21, 2026	614	613.7	613.7	618.25	601.35	1.67M
January 20, 2026	632	613.15	613.15	632	611.2	1.51M
January 19, 2026	627.65	632.1	632.1	635.9	625.35	1.13M
January 16, 2026	627.45	627.65	627.65	634.1	626.05	1.15M
January 14, 2026	630.2	627.45	627.45	634.45	626	968,707
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

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