BSE - Free Realtime Quote INR

Ircon International Limited (IRCON.BO)

Compare
198.95
+2.65
+(1.35%)
As of 9:07:11 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jan 28, 2025198.95198.95198.95198.95198.95764
Jan 27, 2025204.00204.00195.00196.30196.30197,871
Jan 24, 2025211.25211.60204.30205.40205.40142,182
Jan 23, 2025206.25214.60206.25210.85210.85414,022
Jan 22, 2025213.70213.75203.85210.65210.65228,894
Jan 21, 2025219.05220.50212.00213.70213.70245,199
Jan 20, 2025221.05229.35216.35218.55218.551,009,787
Jan 17, 2025215.95224.80213.05220.25220.25812,757
Jan 16, 2025195.25225.90195.00220.40220.401,399,711
Jan 15, 2025191.80195.30188.75189.95189.95192,900
Jan 14, 2025182.45190.35182.45188.00188.00517,598
Jan 13, 2025190.00193.80181.00181.80181.80647,762
Jan 10, 2025202.45203.30191.25192.35192.35685,729
Jan 9, 2025206.35209.95202.50204.40204.40332,994
Jan 8, 2025207.30209.55204.40206.40206.40319,417
Jan 7, 2025203.40208.75203.40207.75207.75188,914
Jan 6, 2025216.00216.95203.35204.05204.05697,748
Jan 3, 2025219.40223.90216.00216.80216.80235,713
Jan 2, 2025219.15220.00215.95217.90217.90290,845
Jan 1, 2025214.85220.35213.55217.95217.95136,400
Dec 31, 2024209.25218.90207.70215.00215.00736,830
Dec 30, 2024209.40213.20206.85209.45209.45373,110
Dec 27, 2024213.80213.80207.40209.40209.40418,218
Dec 26, 2024210.10212.80206.95207.40207.40202,848
Dec 24, 2024211.55215.50207.00209.95209.95377,453
Dec 23, 2024219.60221.75210.75212.65212.65177,859
Dec 20, 2024217.45220.55213.10218.20218.20470,671
Dec 19, 2024217.95221.00216.00217.70217.70136,095
Dec 18, 2024229.95229.95222.30223.80223.80116,206
Dec 17, 2024230.00233.50227.20228.55228.55159,001
Dec 16, 2024226.75232.35226.75230.15230.15386,421
Dec 13, 2024230.05231.10223.10226.20226.20551,614
Dec 12, 2024235.80235.80231.10232.65232.65244,783
Dec 11, 2024222.90237.60222.45235.75235.75859,269
Dec 10, 2024228.95228.95221.60222.60222.60234,506
Dec 9, 2024226.95229.60225.30227.25227.25411,144
Dec 6, 2024219.05228.70218.30225.90225.90323,530
Dec 5, 2024221.70221.70217.20219.10219.10126,943
Dec 4, 2024219.90224.10219.00220.55220.55181,046
Dec 3, 2024218.90222.35217.25219.00219.00286,494
Dec 2, 2024209.05221.00206.85217.00217.00713,740
Nov 29, 2024213.05213.05207.55209.80209.80214,802
Nov 28, 2024211.95214.85210.20212.30212.30803,858
Nov 27, 2024198.55212.20196.80211.25211.25924,185
Nov 26, 2024197.55198.65195.05197.55197.55359,472
Nov 25, 2024196.25201.60195.20196.50196.50406,582
Nov 22, 2024188.85188.85183.00187.50187.50468,567
Nov 21, 2024189.95189.95183.40185.80185.80177,952
Nov 19, 2024185.95194.35185.40188.70188.70743,897
Nov 18, 2024193.65194.40183.55184.45184.45263,202
Nov 14, 2024191.85195.95191.20191.75191.75405,181
Nov 13, 2024198.00199.00191.15191.85191.85571,841
Nov 12, 2024202.60204.45197.00198.05198.05355,805
Nov 11, 2024203.40204.30199.30200.55200.55201,279
Nov 8, 2024205.95208.70202.30205.65205.65439,525
Nov 7, 2024220.00221.55214.05215.10215.10437,745
Nov 6, 2024215.00219.65213.65218.90218.90500,935
Nov 4, 2024220.60220.95209.35210.10210.10262,859
Nov 1, 2024219.10221.95219.10220.10220.10158,567
Oct 31, 2024213.55219.90210.75217.65217.65291,804
Oct 29, 2024203.35205.10198.65203.40203.40497,645
Oct 28, 2024194.05203.60192.85201.05201.05714,715
Oct 25, 2024203.95203.95191.90193.45193.45249,479
Oct 24, 2024202.05204.60199.45202.30202.30207,313
Oct 23, 2024200.65206.35192.10201.45201.45764,975
Oct 22, 2024212.50212.80199.30200.60200.60505,940
Oct 21, 2024224.80224.80212.00213.80213.80387,632
Oct 18, 2024224.00224.00216.30221.80221.80151,862
Oct 17, 2024225.95231.35222.05223.45223.45410,873
Oct 16, 2024221.25226.35221.15223.35223.35349,039
Oct 15, 2024224.75224.75221.00222.15222.15119,492
Oct 14, 2024226.25228.00221.50222.20222.20123,937
Oct 11, 2024220.05229.45218.50226.20226.20249,113
Oct 10, 2024224.40224.40219.60220.40220.40243,660
Oct 9, 2024222.75226.15220.65222.75222.75225,553
Oct 8, 2024205.00220.00202.85218.35218.35864,473
Oct 7, 2024217.10220.20203.70206.60206.60387,351
Oct 4, 2024218.75220.95212.60217.35217.35561,900
Oct 3, 2024219.55222.75218.00218.70218.70276,930
Oct 1, 2024228.15228.95224.35225.10225.10415,099
Sep 30, 2024227.30229.05223.50228.00228.00224,671
Sep 27, 2024224.65230.25224.65227.30227.30466,713
Sep 26, 2024227.65229.30222.10224.85224.85558,489
Sep 25, 2024227.25231.00224.20226.25226.25403,729
Sep 24, 2024230.00233.30226.50227.50227.50341,581
Sep 23, 2024234.65234.80229.40230.95230.95491,636
Sep 20, 2024225.00240.50222.25232.65232.65808,106
Sep 19, 2024227.85230.70218.25223.55223.551,211,397
Sep 18, 2024231.90235.90225.40227.10227.10713,851
Sep 17, 2024240.05240.70231.25231.90231.90613,126
Sep 16, 2024245.95245.95239.50239.95239.95390,858
Sep 13, 2024240.15249.25239.15244.95244.95718,645
Sep 12, 2024239.90241.55235.00239.70239.70572,546
Sep 11, 2024245.40245.40237.10238.15238.15162,780
Sep 10, 2024241.15245.20241.05244.25244.25407,324
Sep 9, 2024245.40245.40237.80240.55240.55390,507
Sep 6, 2024252.05253.50243.45245.50245.501,093,055
Sep 5, 2024 1.30 Dividend
Sep 5, 2024257.20257.40252.10252.60252.60389,514
Sep 4, 2024253.05261.90252.10256.30255.00420,090
Sep 3, 2024257.00259.90254.15256.05254.75180,293
Sep 2, 2024261.65263.35255.45256.70255.40290,702
Aug 30, 2024264.85265.85260.05261.00259.68571,300
Aug 29, 2024265.45266.70262.00263.00261.67120,934
Aug 28, 2024263.50266.30262.95264.30262.96645,576
Aug 26, 2024266.70267.35263.35264.60263.26235,218
Aug 23, 2024266.00273.10264.45265.55264.20462,020
Aug 22, 2024265.90268.00265.05265.45264.10197,725
Aug 21, 2024265.55268.90263.55264.60263.26292,277
Aug 20, 2024270.60271.15265.50265.95264.60155,674
Aug 19, 2024270.00273.75268.60269.65268.28553,622
Aug 16, 2024265.50270.25264.55266.80265.45793,527
Aug 14, 2024268.50269.25259.65262.10260.77727,888
Aug 13, 2024273.80276.95265.50268.30266.94968,169
Aug 12, 2024264.10276.60259.25272.10270.721,840,726
Aug 9, 2024270.60274.70263.65264.70263.361,625,722
Aug 8, 2024274.60283.40268.35270.05268.68640,699
Aug 7, 2024270.00276.40261.50274.40273.01497,729
Aug 6, 2024267.55278.75259.30260.90259.581,477,607
Aug 5, 2024265.10278.85265.10267.90266.542,669,775
Aug 2, 2024279.95286.95278.80286.10284.65356,563
Aug 1, 2024290.35291.10283.40286.95285.49274,705
Jul 31, 2024295.95296.60287.00288.50287.04338,487
Jul 30, 2024301.50302.00292.00295.10293.60725,003
Jul 29, 2024277.95302.35277.40298.90297.383,494,403
Jul 26, 2024282.05285.50273.30274.70273.311,924,359
Jul 25, 2024290.45290.85280.00280.80279.38585,354
Jul 24, 2024295.80304.80291.05292.30290.821,994,335
Jul 23, 2024322.00327.95261.50293.50292.015,712,444
Jul 22, 2024316.00322.80308.50319.00317.381,905,507
Jul 19, 2024308.45329.50304.25316.15314.553,579,507
Jul 18, 2024323.65323.65308.00312.90311.31936,774
Jul 16, 2024336.85336.85322.00323.70322.062,125,800
Jul 15, 2024340.60351.65333.15335.60333.902,322,697
Jul 12, 2024322.00349.40319.00336.85335.147,083,642
Jul 11, 2024322.05324.75311.65319.90318.282,200,611
Jul 10, 2024315.45326.00306.55319.40317.783,216,899
Jul 9, 2024330.75336.80303.45312.85311.261,527,425
Jul 8, 2024313.20334.35310.95326.90325.245,411,353
Jul 5, 2024288.50316.00286.45307.75306.193,821,969
Jul 4, 2024277.70283.95277.15279.60278.18523,014
Jul 3, 2024276.80278.65274.00276.10274.70247,498
Jul 2, 2024272.35277.50270.80275.15273.75471,405
Jul 1, 2024269.95274.85267.50271.05269.68959,195
Jun 28, 2024270.00273.50267.50269.85268.48774,966
Jun 27, 2024273.30275.30265.60269.50268.13517,084
Jun 26, 2024272.00276.00268.90270.25268.88374,433
Jun 25, 2024281.00281.80270.50271.80270.42373,104
Jun 24, 2024276.30287.50272.20279.40277.98664,748
Jun 21, 2024266.90286.00266.25276.35274.951,462,985
Jun 20, 2024269.95270.80263.90266.95265.60277,952
Jun 19, 2024274.85275.35263.10267.70266.34989,114
Jun 18, 2024272.95278.50271.25273.95272.56510,872
Jun 14, 2024269.60271.70265.05269.00267.64393,761
Jun 13, 2024273.75273.75265.00267.70266.34947,800
Jun 12, 2024272.00275.75268.85272.25270.871,458,567
Jun 11, 2024255.90275.30255.90272.00270.621,248,050
Jun 10, 2024253.65258.00249.15251.60250.32437,297
Jun 7, 2024249.95254.00245.65250.70249.431,064,514
Jun 6, 2024246.60267.75243.65249.05247.791,056,505
Jun 5, 2024238.45247.90213.15238.10236.891,297,948
Jun 4, 2024287.00287.20229.60237.20236.005,439,697
Jun 3, 2024299.20299.20281.20287.00285.541,175,242
May 31, 2024270.70275.10262.15269.60268.233,318,321
May 30, 2024271.95276.40268.40270.70269.33678,086
May 29, 2024267.95274.60263.80272.30270.921,288,524
May 28, 2024277.20280.55268.15271.35269.972,083,438
May 27, 2024274.25282.00274.00276.45275.051,598,138
May 24, 2024283.00283.05271.00272.05270.671,581,224
May 23, 2024280.55292.10277.85280.50279.082,473,578
May 22, 2024287.85292.15273.95279.10277.681,823,557
May 21, 2024275.50301.40272.30289.70288.234,336,399
May 17, 2024262.50269.60258.90266.95265.602,411,686
May 16, 2024244.85263.35243.85261.50260.174,215,458
May 15, 2024243.50244.50239.00242.75241.52277,109
May 14, 2024225.85243.50225.35242.25241.021,358,037
May 13, 2024228.65228.75219.15224.60223.46631,480
May 10, 2024227.50230.30219.45228.30227.14676,986
May 9, 2024236.40238.50225.10226.40225.25276,099
May 8, 2024232.05239.10228.55238.45237.24691,218
May 7, 2024244.75244.85232.05233.40232.221,167,719
May 6, 2024251.95251.95243.00246.20244.95361,069
May 3, 2024252.70254.35242.75249.30248.041,030,686
May 2, 2024251.95255.30247.00251.40250.12388,201
Apr 30, 2024256.30256.30248.40250.50249.23527,567
Apr 29, 2024258.00266.95253.80254.95253.662,847,405
Apr 26, 2024245.00253.20242.65250.80249.531,275,399
Apr 25, 2024245.00246.00240.35243.60242.36787,816
Apr 24, 2024230.25244.65228.50241.40240.18952,000
Apr 23, 2024224.00229.80223.15227.80226.64402,252
Apr 22, 2024219.85223.50219.80222.30221.17224,712
Apr 19, 2024217.00220.00214.80217.20216.10312,179
Apr 18, 2024223.10226.45219.20220.95219.83841,806
Apr 16, 2024215.20223.00215.20220.60219.48714,524
Apr 15, 2024212.35223.55212.35218.75217.641,776,915
Apr 12, 2024228.20232.85225.10226.30225.15641,657
Apr 10, 2024230.65231.00226.90228.00226.84147,778
Apr 9, 2024233.50234.60228.40229.95228.78603,290
Apr 8, 2024237.05239.70231.50232.60231.42273,919
Apr 5, 2024230.65237.45227.70235.35234.161,447,468
Apr 4, 2024233.70237.15228.80230.95229.78530,852
Apr 3, 2024232.15236.00228.75232.35231.17911,422
Apr 2, 2024227.80235.70225.40232.20231.021,557,499
Apr 1, 2024221.95227.95220.95227.25226.10293,258
Mar 28, 2024224.15225.05213.65218.90217.79697,480
Mar 27, 2024227.65228.40221.50222.35221.221,020,203
Mar 26, 2024219.45228.00217.00225.45224.312,002,987
Mar 22, 2024217.05223.30215.80219.15218.04962,877
Mar 21, 2024213.35218.30213.35216.05214.951,178,637
Mar 20, 2024215.35218.15209.00210.35209.28401,976
Mar 19, 2024216.35217.85212.70214.75213.66284,545
Mar 18, 2024221.75223.65215.55216.40215.30550,336
Mar 15, 2024206.35218.90200.20216.45215.352,091,507
Mar 14, 2024180.90213.40175.25208.50207.444,511,565
Mar 13, 2024206.75210.85181.10185.25184.311,152,946
Mar 12, 2024219.25219.25206.15207.50206.451,559,507
Mar 11, 2024224.10227.35217.00219.25218.14396,008
Mar 7, 2024222.45226.80219.65223.55222.42671,273
Mar 6, 2024224.15224.60217.20219.65218.54304,168
Mar 5, 2024224.15230.30222.30224.35223.21759,937
Mar 4, 2024229.05229.40224.45225.35224.21248,260
Mar 1, 2024230.95231.45227.00227.60226.45637,078
Feb 29, 2024223.45230.00217.65229.15227.991,385,852
Feb 28, 2024233.10233.40218.00223.50222.371,529,214
Feb 27, 2024233.35238.50230.45231.60230.431,892,733
Feb 26, 2024231.15237.40228.00231.90230.721,877,205
Feb 23, 2024227.15234.20227.15228.75227.59538,960
Feb 22, 2024228.65230.30220.30225.65224.51707,520
Feb 21, 2024231.55233.40225.60227.80226.64626,495
Feb 20, 2024232.65233.35227.85230.50229.33500,284
Feb 19, 2024226.80239.95226.30231.30230.132,874,871
Feb 16, 2024 1.80 Dividend
Feb 16, 2024232.75232.75223.45225.75224.60668,661
Feb 15, 2024223.90233.95222.15231.85228.881,991,686
Feb 14, 2024207.65224.30203.30222.70219.852,430,151
Feb 13, 2024195.25213.30191.80211.00208.303,831,863
Feb 12, 2024222.55224.70190.30194.50192.014,122,537
Feb 9, 2024232.00234.85216.70222.40219.552,914,778
Feb 8, 2024230.20235.60227.55228.65225.72576,398
Feb 7, 2024233.20235.45227.80229.90226.961,415,980
Feb 6, 2024223.60234.70214.70231.80228.833,124,960
Feb 5, 2024234.10234.10222.00223.75220.892,792,420
Feb 2, 2024231.00239.50226.65232.60229.621,697,682
Feb 1, 2024240.65245.10227.00228.60225.675,429,511
Jan 31, 2024235.55241.55229.60237.35234.313,323,629
Jan 30, 2024245.35248.00227.15234.75231.753,593,017
Jan 29, 2024251.95254.65242.50244.20241.081,620,924

Related Tickers

DBL.BO Dilip Buildcon Limited
377.55
+0.05%
 
OMINFRAL.BO Om Infra Limited
138.00
+0.25%
 
BONDADA.BO Bondada Engineering Ltd
475.00
+0.42%
 
NCC.BO NCC Limited
232.00
+1.29%
 
RVNL.BO Rail Vikas Nigam Limited
406.70
+1.46%
 
JKIL.NS J. Kumar Infraprojects Limited
686.45
-2.61%
 
NBCC.BO NBCC (India) Limited
88.24
-0.88%
 
MANINFRA.NS Man Infraconstruction Limited
189.69
-0.85%
 
NBCC.NS NBCC (India) Limited
87.57
-1.69%
 
ENGINERSIN.NS Engineers India Limited
158.49
-1.34%