Indian Railway Catering & Tourism Corporation Limited (NSE:IRCTC)
India
· Delayed Price · Currency is INR 675.20
+1.35 (0.20%)
At close: Dec 5, 2025
NSE:IRCTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 675.00 | 677.00 | 670.45 | 675.20 | 675.20 | 0.20% | 755,102 |
| Dec 4, 2025 | 674.00 | 680.70 | 670.50 | 673.85 | 673.85 | -0.10% | 1,352,801 |
| Dec 3, 2025 | 678.10 | 682.60 | 671.20 | 674.50 | 674.50 | -0.80% | 750,515 |
| Dec 2, 2025 | 684.00 | 685.50 | 679.00 | 679.95 | 679.95 | -0.64% | 606,817 |
| Dec 1, 2025 | 691.50 | 693.70 | 681.70 | 684.30 | 684.30 | -0.35% | 603,612 |
| Nov 28, 2025 | 687.50 | 687.90 | 684.00 | 686.70 | 686.70 | -0.17% | 336,126 |
| Nov 27, 2025 | 689.95 | 694.45 | 686.05 | 687.85 | 687.85 | -0.09% | 622,737 |
| Nov 26, 2025 | 678.45 | 689.80 | 677.75 | 688.50 | 688.50 | 1.62% | 606,666 |
| Nov 25, 2025 | 684.00 | 686.05 | 675.85 | 677.50 | 677.50 | -1.08% | 1,290,958 |
| Nov 24, 2025 | 692.00 | 695.00 | 680.10 | 684.90 | 684.90 | -0.80% | 2,005,483 |
| Nov 21, 2025 | 700.00 | 700.90 | 688.75 | 690.40 | 690.40 | -1.79% | 1,101,118 |
| Nov 20, 2025 | 707.80 | 710.75 | 702.20 | 703.00 | 698.00 | -0.28% | 805,276 |
| Nov 19, 2025 | 705.50 | 707.10 | 702.00 | 705.00 | 699.99 | 0.17% | 643,975 |
| Nov 18, 2025 | 713.00 | 713.05 | 701.75 | 703.80 | 698.79 | -1.30% | 896,066 |
| Nov 17, 2025 | 708.00 | 716.45 | 706.00 | 713.05 | 707.98 | 1.10% | 763,522 |
| Nov 14, 2025 | 709.90 | 709.90 | 702.30 | 705.30 | 700.28 | -0.65% | 827,789 |
| Nov 13, 2025 | 720.00 | 720.80 | 705.65 | 709.90 | 704.85 | -0.83% | 1,565,202 |
| Nov 12, 2025 | 712.50 | 718.50 | 711.10 | 715.85 | 710.76 | 0.72% | 584,863 |
| Nov 11, 2025 | 704.00 | 711.85 | 701.55 | 710.70 | 705.65 | 0.90% | 333,113 |
| Nov 10, 2025 | 704.15 | 707.85 | 701.00 | 704.35 | 699.34 | 0.03% | 363,370 |
| Nov 7, 2025 | 703.35 | 708.15 | 697.10 | 704.15 | 699.14 | 0.11% | 455,448 |
| Nov 6, 2025 | 715.50 | 717.65 | 702.95 | 703.35 | 698.35 | -2.11% | 501,782 |
| Nov 4, 2025 | 723.45 | 725.00 | 716.10 | 718.50 | 713.39 | -0.68% | 333,642 |
| Nov 3, 2025 | 718.70 | 725.00 | 716.10 | 723.45 | 718.30 | 0.66% | 354,001 |
| Oct 31, 2025 | 726.20 | 729.90 | 717.10 | 718.70 | 713.59 | -1.30% | 441,679 |
| Oct 30, 2025 | 730.65 | 733.00 | 726.00 | 728.15 | 722.97 | -0.34% | 426,315 |
| Oct 29, 2025 | 721.70 | 735.75 | 720.15 | 730.65 | 725.45 | 1.24% | 1,217,127 |
| Oct 28, 2025 | 722.00 | 726.20 | 720.00 | 721.70 | 716.57 | -0.33% | 1,272,243 |
| Oct 27, 2025 | 716.00 | 724.80 | 715.00 | 724.10 | 718.95 | 1.30% | 1,055,350 |
| Oct 24, 2025 | 720.95 | 726.80 | 713.75 | 714.80 | 709.72 | -0.58% | 968,687 |
| Oct 23, 2025 | 722.15 | 723.25 | 716.00 | 719.00 | 713.89 | 0.14% | 738,210 |
| Oct 21, 2025 | 721.45 | 724.50 | 715.40 | 718.00 | 712.89 | -0.42% | 190,939 |
| Oct 20, 2025 | 721.00 | 727.85 | 719.60 | 721.00 | 715.87 | 0.24% | 753,202 |
| Oct 17, 2025 | 718.30 | 722.20 | 714.00 | 719.30 | 714.18 | 0.06% | 1,099,068 |
| Oct 16, 2025 | 716.10 | 722.30 | 716.00 | 718.90 | 713.79 | 0.38% | 523,985 |
| Oct 15, 2025 | 704.15 | 717.00 | 704.15 | 716.15 | 711.06 | 1.70% | 710,916 |
| Oct 14, 2025 | 709.00 | 712.65 | 700.20 | 704.15 | 699.14 | -0.77% | 646,712 |
| Oct 13, 2025 | 710.00 | 712.00 | 706.00 | 709.60 | 704.55 | -0.85% | 642,278 |
| Oct 10, 2025 | 709.00 | 717.55 | 708.65 | 715.70 | 710.61 | 0.83% | 677,949 |
| Oct 9, 2025 | 705.50 | 711.50 | 702.20 | 709.80 | 704.75 | 0.95% | 717,552 |
| Oct 8, 2025 | 716.00 | 716.90 | 701.40 | 703.15 | 698.15 | -1.92% | 857,598 |
| Oct 7, 2025 | 710.25 | 718.00 | 709.30 | 716.90 | 711.80 | 0.94% | 674,546 |
| Oct 6, 2025 | 707.50 | 711.40 | 704.35 | 710.25 | 705.20 | 0.39% | 486,868 |
| Oct 3, 2025 | 706.15 | 710.50 | 704.10 | 707.50 | 702.47 | 0.19% | 544,147 |
| Oct 1, 2025 | 701.10 | 707.40 | 698.45 | 706.15 | 701.13 | 0.82% | 585,121 |
| Sep 30, 2025 | 701.35 | 704.80 | 697.05 | 700.40 | 695.42 | 0.09% | 1,029,077 |
| Sep 29, 2025 | 703.15 | 707.95 | 698.00 | 699.75 | 694.77 | -0.48% | 807,138 |
| Sep 26, 2025 | 712.40 | 713.45 | 702.00 | 703.10 | 698.10 | -1.65% | 770,172 |
| Sep 25, 2025 | 713.90 | 721.00 | 712.90 | 714.90 | 709.82 | -0.08% | 835,870 |
| Sep 24, 2025 | 722.05 | 724.85 | 714.00 | 715.45 | 710.36 | -0.99% | 773,061 |