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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	711.3	714.05	714.05	714.9	706	460,678
September 04, 2025	715	711.1	711.1	716.65	709.7	509,597
September 03, 2025	713	712.85	712.85	713.55	708.35	386,447
September 02, 2025	703.95	712	712	713.6	701.1	885,201
September 01, 2025	692.5	703.95	703.95	705.95	691.4	631,745
August 29, 2025	700	691.95	691.95	702	689.8	855,749
August 28, 2025	717	699.65	699.65	717	697.4	1.67M
August 26, 2025	720	717.25	717.25	724.5	715	1.38M
August 25, 2025	726.75	721.85	721.85	727.55	721	881,565
August 22, 2025	725.7	725	725	727	720.1	673,850
August 21, 2025	730.9	725.7	724.7	734.3	724.05	405,628
August 20, 2025	726.4	731.2	730.19	733.3	726.4	521,749
August 19, 2025	722.5	726.4	725.4	727.25	721.15	392,467
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

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