Ircon International Limited (NSE:IRCON)
India
· Delayed Price · Currency is INR 151.58
-2.57 (-1.67%)
At close: Dec 5, 2025
Ircon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 154.16 | 154.36 | 150.86 | 151.58 | 151.58 | -1.67% | 1,141,218 |
| Dec 4, 2025 | 155.20 | 155.49 | 153.60 | 154.15 | 154.15 | -0.65% | 893,496 |
| Dec 3, 2025 | 157.24 | 158.20 | 154.30 | 155.16 | 155.16 | -1.72% | 1,187,269 |
| Dec 2, 2025 | 159.00 | 159.67 | 157.25 | 157.87 | 157.87 | -1.00% | 1,037,627 |
| Dec 1, 2025 | 161.68 | 162.00 | 158.80 | 159.47 | 159.47 | -0.90% | 1,120,832 |
| Nov 28, 2025 | 162.48 | 162.48 | 160.02 | 160.92 | 160.92 | -0.96% | 1,082,249 |
| Nov 27, 2025 | 163.00 | 166.40 | 161.80 | 162.48 | 162.48 | 0.41% | 2,059,897 |
| Nov 26, 2025 | 160.84 | 162.70 | 160.55 | 161.81 | 161.81 | 0.61% | 1,154,896 |
| Nov 25, 2025 | 160.45 | 162.52 | 158.65 | 160.83 | 160.83 | 0.36% | 1,318,122 |
| Nov 24, 2025 | 162.50 | 162.95 | 159.00 | 160.25 | 160.25 | -1.26% | 1,338,380 |
| Nov 21, 2025 | 164.59 | 165.16 | 162.00 | 162.30 | 162.30 | -1.76% | 1,212,588 |
| Nov 20, 2025 | 166.31 | 168.14 | 164.79 | 165.21 | 165.21 | -0.64% | 1,597,768 |
| Nov 19, 2025 | 168.10 | 168.30 | 165.33 | 166.28 | 166.28 | -0.96% | 1,452,276 |
| Nov 18, 2025 | 169.95 | 169.95 | 166.00 | 167.90 | 167.90 | -0.35% | 2,338,445 |
| Nov 17, 2025 | 163.59 | 172.30 | 163.21 | 168.49 | 168.49 | 3.20% | 12,588,400 |
| Nov 14, 2025 | 161.20 | 167.80 | 161.20 | 163.27 | 163.27 | 1.33% | 4,180,743 |
| Nov 13, 2025 | 161.05 | 164.00 | 160.63 | 161.13 | 161.13 | -3.20% | 3,783,077 |
| Nov 12, 2025 | 165.00 | 167.85 | 163.60 | 166.45 | 166.45 | 1.27% | 1,530,553 |
| Nov 11, 2025 | 163.10 | 165.20 | 162.16 | 164.37 | 164.37 | 0.88% | 1,194,097 |
| Nov 10, 2025 | 164.20 | 164.80 | 162.55 | 162.94 | 162.94 | -0.40% | 822,240 |
| Nov 7, 2025 | 162.90 | 164.00 | 159.71 | 163.60 | 163.60 | 0.04% | 1,578,924 |
| Nov 6, 2025 | 168.44 | 168.44 | 162.50 | 163.54 | 163.54 | -2.75% | 2,004,456 |
| Nov 4, 2025 | 169.63 | 169.89 | 167.47 | 168.16 | 168.16 | -0.72% | 1,387,725 |
| Nov 3, 2025 | 169.51 | 171.72 | 169.00 | 169.38 | 169.38 | -0.14% | 1,253,481 |
| Oct 31, 2025 | 171.89 | 172.30 | 169.00 | 169.62 | 169.62 | -1.37% | 1,297,534 |
| Oct 30, 2025 | 171.94 | 175.30 | 171.51 | 171.97 | 171.97 | -0.15% | 2,086,606 |
| Oct 29, 2025 | 169.00 | 172.90 | 168.70 | 172.22 | 172.22 | 2.09% | 2,314,321 |
| Oct 28, 2025 | 170.00 | 172.30 | 166.60 | 168.70 | 168.70 | -0.90% | 2,011,589 |
| Oct 27, 2025 | 170.86 | 172.30 | 170.00 | 170.24 | 170.24 | 0.25% | 2,042,884 |
| Oct 24, 2025 | 169.51 | 171.45 | 169.28 | 169.82 | 169.82 | 0.22% | 1,158,996 |
| Oct 23, 2025 | 171.50 | 172.17 | 169.05 | 169.44 | 169.44 | -0.77% | 1,427,990 |
| Oct 21, 2025 | 171.05 | 171.45 | 170.11 | 170.76 | 170.76 | 0.31% | 442,951 |
| Oct 20, 2025 | 171.40 | 171.80 | 167.30 | 170.23 | 170.23 | 0.71% | 2,842,486 |
| Oct 17, 2025 | 172.12 | 172.96 | 168.13 | 169.03 | 169.03 | -2.37% | 2,941,851 |
| Oct 16, 2025 | 173.79 | 175.30 | 172.55 | 173.13 | 173.13 | -0.26% | 1,193,856 |
| Oct 15, 2025 | 172.66 | 175.21 | 171.72 | 173.59 | 173.59 | 0.99% | 1,813,257 |
| Oct 14, 2025 | 173.91 | 174.76 | 171.13 | 171.88 | 171.88 | -1.17% | 1,575,064 |
| Oct 13, 2025 | 175.80 | 175.80 | 173.31 | 173.91 | 173.91 | -1.55% | 1,346,982 |
| Oct 10, 2025 | 178.40 | 179.14 | 176.20 | 176.64 | 176.64 | -0.66% | 1,767,996 |
| Oct 9, 2025 | 179.98 | 180.27 | 176.60 | 177.82 | 177.82 | -0.71% | 2,378,042 |
| Oct 8, 2025 | 183.70 | 183.74 | 177.80 | 179.09 | 179.09 | -1.92% | 4,334,006 |
| Oct 7, 2025 | 172.52 | 184.64 | 172.52 | 182.60 | 182.60 | 5.84% | 10,465,360 |
| Oct 6, 2025 | 174.80 | 175.36 | 172.08 | 172.52 | 172.52 | -1.19% | 1,267,145 |
| Oct 3, 2025 | 173.99 | 175.44 | 172.15 | 174.59 | 174.59 | 0.56% | 1,757,215 |
| Oct 1, 2025 | 171.64 | 174.25 | 171.60 | 173.62 | 173.62 | 1.54% | 1,940,539 |
| Sep 30, 2025 | 170.00 | 171.97 | 169.44 | 170.98 | 170.98 | 1.11% | 1,561,113 |
| Sep 29, 2025 | 170.70 | 173.68 | 168.45 | 169.11 | 169.11 | -0.44% | 2,222,765 |
| Sep 26, 2025 | 173.03 | 173.40 | 168.28 | 169.85 | 169.85 | -1.84% | 2,880,383 |
| Sep 25, 2025 | 174.92 | 177.97 | 172.64 | 173.03 | 173.03 | -1.08% | 1,653,992 |
| Sep 24, 2025 | 179.90 | 179.90 | 174.20 | 174.92 | 174.92 | -2.44% | 1,921,321 |