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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	730	721.9	721.9	731.8	720.4	632,795
August 14, 2025	733.5	724.8	724.8	737.75	721.8	1.07M
August 13, 2025	721.05	727.35	727.35	729.8	720	592,729
August 12, 2025	724	720.55	720.55	728.05	720	275,269
August 11, 2025	718.7	723.3	723.3	725.35	716.25	447,545
August 08, 2025	727.4	718.95	718.95	730.9	717	359,497
August 07, 2025	725	727.15	727.15	728.9	716.1	804,696
August 06, 2025	736	729.65	729.65	743	724.3	1.51M
August 05, 2025	729.9	726.25	726.25	731.75	721.75	560,761
August 04, 2025	717	729.9	729.9	732.2	712.7	551,176
August 01, 2025	725	719.2	719.2	725	716	1.04M
July 31, 2025	730	726.05	726.05	732.45	723.1	704,879
July 30, 2025	736	736.15	736.15	744.3	734.05	774,642
July 29, 2025	728	735.8	735.8	738.5	727	456,870
July 28, 2025	746.5	730.1	730.1	750	728.1	523,766
July 25, 2025	757	746.25	746.25	757.05	742.1	878,236
July 24, 2025	763	757.15	757.15	765.7	756	384,144
July 23, 2025	761.55	761.95	761.95	762.95	756.8	558,332
July 22, 2025	770.45	760.6	760.6	773.3	759	485,187
July 21, 2025	765.6	770.45	770.45	771.8	758.65	522,909
July 18, 2025	774.1	765.3	765.3	775.7	763.6	450,640
July 17, 2025	778	774.75	774.75	781.9	773.3	435,058
July 16, 2025	773.95	776.6	776.6	777.9	771.5	481,225
July 15, 2025	770.3	773.95	773.95	776.9	769.3	405,310
July 14, 2025	773.7	770.3	770.3	777.6	767.25	540,108
July 11, 2025	781.1	773.7	773.7	783.7	770.05	512,371
July 10, 2025	788	784.2	784.2	790.8	782.9	626,830
July 09, 2025	787.05	786.05	786.05	798.6	784.2	1.44M
July 08, 2025	784.7	785.2	785.2	785.95	780.2	791,449
July 07, 2025	782.65	784.35	784.35	786.55	775.05	876,286
July 04, 2025	779.6	781.15	781.15	785.9	773.15	703,027
July 03, 2025	776.9	778.5	778.5	783.15	774.15	660,445
July 02, 2025	776	775.5	775.5	780.85	768.5	1.09M
July 01, 2025	784.1	775.15	775.15	785.25	771.3	835,361
June 30, 2025	788.55	781.5	781.5	789.9	777	1.04M
June 27, 2025	774	785.25	785.25	789.2	773.2	1.77M
June 26, 2025	770	773.05	773.05	774.75	763	864,747
June 25, 2025	770	767.55	767.55	772.6	765.5	820,300
June 24, 2025	763.1	762	762	770.65	761.1	578,906
June 23, 2025	746.5	757.85	757.85	759.75	746.5	685,221
June 20, 2025	745.55	756.6	756.6	758.4	743.85	861,458
June 19, 2025	760	746.8	746.8	761.95	743.3	1.14M
June 18, 2025	766.45	759.7	759.7	771.7	757.6	542,096
June 17, 2025	770.1	768.7	768.7	773.8	766	884,096
June 16, 2025	770	770.1	770.1	771.95	758.5	986,884
June 13, 2025	755	770.65	770.65	774.7	753.75	1.3M
June 12, 2025	783	771.3	771.3	788.45	769	1.44M
June 11, 2025	791.6	783	783	795.9	778.25	911,561
June 10, 2025	792.05	788.9	788.9	797.5	787.2	1.01M
June 09, 2025	781	787.9	787.9	792.45	780.9	1.57M
June 06, 2025	782	779.65	779.65	785.6	777.9	954,233
June 05, 2025	777.95	781.25	781.25	784	775	1.48M
June 04, 2025	773.4	777.25	777.25	780.4	763.1	1.66M
June 03, 2025	767	771.5	771.5	777.7	764	1.64M
June 02, 2025	756	766.35	766.35	771	749.55	1.62M
May 30, 2025	777	756	756	781.6	754.4	2.88M
May 29, 2025	800	774.7	774.7	800	773	5.12M
May 28, 2025	795	776.35	776.35	796.75	774.05	2.59M
May 27, 2025	794	793.15	793.15	797.5	785.35	794,318
May 26, 2025	784	792.9	792.9	794	783.9	711,436

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