Indian Railway Catering & Tourism Corporation Limited (IRCTC.NS) NSE
516.90
+4.3(+0.84%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
IRCTC.NS Historical Return
If you invested ₹1000 in Indian Railway Catering & Tourism Corporation Limited (IRCTC.NS) since IPO date, it would be worth ₹3,717.64 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,410.64, while ₹1000 invested 1 year ago would be worth ₹684.06. This corresponds to total returns of 271.76%, 41.06%, -31.59%, respectively, with annualized returns of 21.87%, 7.12%, -31.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
IRCTC.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 510.75 | 516.9 | 516.9 | 518.9 | 508.5 | 687,193 |
| June 01, 2026 | 512.1 | 512.6 | 512.6 | 518.95 | 509.6 | 894,912 |
| May 29, 2026 | 525.45 | 509.85 | 509.85 | 527.05 | 503 | 1.65M |
| May 27, 2026 | 532.4 | 523.2 | 523.2 | 532.4 | 521.6 | 1.87M |
| May 26, 2026 | 544.9 | 537.2 | 537.2 | 547.65 | 536.3 | 1.24M |
| May 25, 2026 | 535 | 537.85 | 537.85 | 540.2 | 533.55 | 814,819 |
| May 22, 2026 | 528.8 | 530.25 | 530.25 | 541.4 | 527.15 | 1.11M |
| May 21, 2026 | 530 | 527.15 | 527.15 | 534.2 | 526 | 695,613 |
| May 20, 2026 | 526.05 | 527.85 | 527.85 | 530.7 | 525.2 | 487,397 |
| May 19, 2026 | 532.25 | 529.8 | 529.8 | 537.6 | 524.7 | 1.15M |
| May 18, 2026 | 535 | 531.85 | 531.85 | 535.05 | 523 | 753,397 |
| May 15, 2026 | 540 | 535.95 | 535.95 | 542.85 | 534 | 531,456 |
| May 14, 2026 | 537.75 | 538.85 | 538.85 | 544.6 | 528.75 | 895,611 |
| May 13, 2026 | 530.5 | 536.1 | 536.1 | 542.45 | 530.5 | 959,485 |
| May 12, 2026 | 555 | 534 | 534 | 557.85 | 531 | 1.17M |
| May 11, 2026 | 562.55 | 556.8 | 556.8 | 562.55 | 552.1 | 882,533 |
| May 08, 2026 | 566.05 | 564.9 | 564.9 | 570.85 | 564 | 675,440 |
| May 07, 2026 | 575 | 568.5 | 568.5 | 578.05 | 567 | 1.39M |
| May 06, 2026 | 574.5 | 572.75 | 572.75 | 576.7 | 566.05 | 1.18M |
| May 05, 2026 | 555 | 569.1 | 569.1 | 581.3 | 550.65 | 4.97M |
| May 04, 2026 | 544.5 | 555.25 | 555.25 | 556.55 | 542.05 | 1.78M |
| April 30, 2026 | 548 | 539.55 | 539.55 | 550 | 536.15 | 1.07M |
| April 29, 2026 | 544.5 | 550.1 | 550.1 | 552.35 | 543.7 | 1.35M |
| April 28, 2026 | 545.1 | 543.85 | 543.85 | 554 | 541.8 | 1.57M |
| April 27, 2026 | 543.2 | 545.1 | 545.1 | 546.85 | 541 | 1.28M |
| April 24, 2026 | 552 | 541.2 | 541.2 | 556 | 539.2 | 944,815 |
| April 23, 2026 | 557 | 551.35 | 551.35 | 558.1 | 550.2 | 822,291 |
| April 22, 2026 | 559 | 558.55 | 558.55 | 561.75 | 555.3 | 891,908 |
| April 21, 2026 | 565.6 | 561.2 | 561.2 | 569.95 | 560.5 | 1.22M |
| April 20, 2026 | 565.4 | 565.2 | 565.2 | 567 | 553.5 | 1.81M |
| April 17, 2026 | 553.8 | 564.9 | 564.9 | 570.05 | 552.5 | 1.87M |
| April 16, 2026 | 557.05 | 553.8 | 553.8 | 561.3 | 550 | 1.41M |
| April 15, 2026 | 545.8 | 553.55 | 553.55 | 557.35 | 545.15 | 1.98M |
| April 13, 2026 | 532.35 | 537.9 | 537.9 | 540.25 | 525.7 | 1.07M |
| April 10, 2026 | 533.9 | 542.3 | 542.3 | 545.75 | 533.25 | 1.24M |
| April 09, 2026 | 536.5 | 531.55 | 531.55 | 543.35 | 529 | 1.22M |
| April 08, 2026 | 533 | 536.5 | 536.5 | 537.8 | 528.7 | 1.71M |
| April 07, 2026 | 514 | 516.2 | 516.2 | 517.5 | 508 | 881,493 |
| April 06, 2026 | 513 | 514.7 | 514.7 | 516.1 | 502.75 | 1.15M |
| April 02, 2026 | 502 | 511.8 | 511.8 | 513.9 | 497 | 1.05M |
| April 01, 2026 | 510 | 511.2 | 511.2 | 522.4 | 507.9 | 1.66M |
| March 30, 2026 | 508 | 494.5 | 494.5 | 513.3 | 492.65 | 2.65M |
| March 27, 2026 | 521.75 | 510.6 | 510.6 | 521.75 | 509 | 1.98M |
| March 25, 2026 | 518 | 523.75 | 523.75 | 530.4 | 516.05 | 1.51M |
| March 24, 2026 | 520.05 | 515.15 | 515.15 | 521.95 | 504.85 | 1.74M |
| March 23, 2026 | 520 | 510.3 | 510.3 | 522.8 | 506.6 | 2.59M |
| March 20, 2026 | -1 | -1 | 522.85 | -1 | -1 | 0 |
| March 19, 2026 | 535 | 525.85 | 525.85 | 535 | 524.2 | 978,650 |
| March 18, 2026 | 530 | 540.25 | 540.25 | 543.9 | 523.5 | 2.21M |
| March 17, 2026 | 529.85 | 526.95 | 526.95 | 529.85 | 522 | 1.32M |
| March 16, 2026 | 527.7 | 526.45 | 526.45 | 529 | 518.25 | 1.86M |
| March 13, 2026 | 535 | 527.6 | 527.6 | 536.5 | 525 | 2.01M |
| March 12, 2026 | 531 | 536.7 | 536.7 | 541.1 | 520.05 | 3.15M |
| March 11, 2026 | 548 | 534.15 | 534.15 | 552.75 | 532.4 | 1.51M |
| March 10, 2026 | 550 | 547.95 | 547.95 | 550 | 540.5 | 1.63M |
| March 09, 2026 | 542 | 539.8 | 539.8 | 546 | 535.2 | 2.06M |
| March 06, 2026 | 561 | 552.8 | 552.8 | 569.45 | 551 | 1.84M |
| March 05, 2026 | 556.95 | 561.95 | 561.95 | 564.45 | 550.25 | 2.35M |
| March 04, 2026 | -1 | -1 | 553.45 | -1 | -1 | 0 |
| March 02, 2026 | 552.9 | 568.95 | 568.95 | 578 | 552 | 2.79M |
