BSE - Delayed Quote INR

Ircon International Limited (IRCON.BO)

215.65
-2.60
(-1.19%)
At close: June 10 at 3:58:12 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 2025219.65222.50214.95215.65215.65871,407
Jun 9, 2025220.25224.70216.65218.25218.25770,500
Jun 6, 2025218.00221.40212.25218.50218.50804,481
Jun 5, 2025222.05225.70216.70218.10218.102,202,781
Jun 4, 2025194.20223.60190.50220.30220.3011,134,700
Jun 3, 2025196.75197.50191.70194.05194.05217,351
Jun 2, 2025194.20198.00192.50194.85194.85520,946
May 30, 2025194.00196.50189.45190.80190.80223,248
May 29, 2025191.10196.20188.55192.80192.80384,068
May 28, 2025190.15194.50190.15191.05191.05658,680
May 27, 2025188.30190.80185.05189.15189.15202,219
May 26, 2025184.60191.75182.40187.60187.60347,769
May 23, 2025184.85187.20181.20183.95183.95247,914
May 22, 2025180.25189.40180.25185.40185.40756,398
May 21, 2025191.00193.80185.70189.75189.751,155,409
May 20, 2025199.70200.60187.40188.30188.301,078,248
May 19, 2025189.95201.80189.95197.40197.40755,842
May 16, 2025177.65192.30175.75188.75188.751,452,005
May 15, 2025174.05180.15174.05177.50177.501,236,860
May 14, 2025160.35173.75160.05172.90172.901,042,076
May 13, 2025160.05161.60158.10160.30160.30420,663
May 12, 2025155.00160.95154.05160.35160.35219,525
May 9, 2025146.70149.55145.35147.40147.40203,572
May 8, 2025156.80157.80149.00151.80151.80156,344
May 7, 2025149.55156.80149.55155.20155.20342,809
May 6, 2025161.80163.75155.00155.90155.90443,547
May 5, 2025160.05160.95156.90158.65158.65699,216
May 2, 2025152.40159.50152.10153.00153.00701,678
Apr 30, 2025156.95157.25151.00152.75152.75308,944
Apr 29, 2025157.10160.30156.65157.25157.25103,286
Apr 28, 2025155.00158.70153.00156.75156.75206,069
Apr 25, 2025164.25164.80155.35156.25156.25724,182
Apr 24, 2025165.85168.20163.55164.20164.20240,222
Apr 23, 2025164.50167.55159.15165.85165.85467,851
Apr 22, 2025163.55165.50161.55162.90162.90391,051
Apr 21, 2025160.60163.60159.60163.10163.10217,048
Apr 17, 2025160.00162.05159.00160.45160.45321,413
Apr 16, 2025158.95162.40157.40160.60160.60525,693
Apr 15, 2025154.85159.00152.90158.40158.40758,550
Apr 11, 2025149.25151.15147.70149.60149.60125,379
Apr 9, 2025149.65149.65144.65145.60145.60139,036
Apr 8, 2025149.15150.75145.80148.70148.70458,475
Apr 7, 2025136.00147.00135.30144.45144.45907,660
Apr 4, 2025159.45160.70151.75154.50154.50259,799
Apr 3, 2025158.00162.70157.30160.30160.30477,230
Apr 2, 2025159.45161.80155.15160.85160.85458,971
Apr 1, 2025156.15159.90154.90159.30159.30258,323
Mar 28, 2025160.20163.70155.30156.30156.30318,291
Mar 27, 2025156.15161.70155.45159.75159.75407,013
Mar 26, 2025164.00165.70157.00158.10158.10664,978
Mar 25, 2025169.75170.75162.40164.00164.00570,864
Mar 24, 2025160.25168.40160.25166.75166.751,336,951
Mar 21, 2025159.60165.70156.65160.15160.15954,827
Mar 20, 2025156.95162.85156.60159.65159.65459,516
Mar 19, 2025146.70157.90146.10155.30155.30786,129
Mar 18, 2025143.50150.45142.70145.90145.902,256,489
Mar 17, 2025142.25142.60137.40138.25138.25199,680
Mar 13, 2025144.35144.75140.05140.40140.40174,547
Mar 12, 2025145.75146.95142.75143.10143.10195,335
Mar 11, 2025146.45146.50141.75144.80144.80335,879
Mar 10, 2025154.45154.45147.00148.00148.00274,621
Mar 7, 2025148.95155.30147.40151.85151.85774,097
Mar 6, 2025150.75152.45147.95149.20149.20401,527
Mar 5, 2025144.65148.85143.55147.90147.90254,836
Mar 4, 2025137.95146.25137.00143.40143.40329,917
Mar 3, 2025141.75144.40134.30140.50140.501,092,262
Feb 28, 2025145.80148.30140.00141.70141.70364,778
Feb 27, 2025153.75155.80148.00148.75148.75250,557
Feb 25, 2025155.00157.60153.10153.75153.75373,216
Feb 24, 2025156.25157.20153.00155.10155.10206,565
Feb 21, 2025161.10166.80157.70158.50158.50201,954
Feb 20, 2025159.95164.10157.55160.70160.70379,695
Feb 19, 2025149.65164.20148.35161.15161.151,236,521
Feb 18, 2025152.80154.90146.60151.25151.25361,904
Feb 17, 2025 1.65 Dividend
Feb 17, 2025154.60157.50150.75154.50154.50529,518
Feb 14, 2025169.00169.50156.85157.90156.25957,384
Feb 13, 2025168.55172.65166.15167.35165.60770,343
Feb 12, 2025164.95172.00159.70168.90167.141,507,114
Feb 11, 2025189.45189.45177.50179.75177.87662,027
Feb 10, 2025191.80193.20186.50188.95186.98166,536
Feb 7, 2025191.60191.95187.75189.00187.03177,216
Feb 6, 2025195.00195.20190.00190.90188.91244,494
Feb 5, 2025194.35197.65193.50194.10192.07479,058
Feb 4, 2025198.00201.25190.45192.10190.09429,394
Feb 3, 2025192.20198.45189.40195.45193.411,115,337
Feb 1, 2025223.30229.45199.55200.90198.802,981,603
Jan 31, 2025206.65223.00204.60221.55219.23975,880
Jan 30, 2025197.90205.65195.00202.60200.48421,947
Jan 29, 2025191.15200.65189.80194.00191.97386,558
Jan 28, 2025198.95201.30186.35187.80185.84763,272
Jan 27, 2025204.00204.00195.00196.30194.25197,871
Jan 24, 2025211.25211.60204.30205.40203.25142,182
Jan 23, 2025206.25214.60206.25210.85208.65414,022
Jan 22, 2025213.70213.75203.85210.65208.45228,894
Jan 21, 2025219.05220.50212.00213.70211.47245,199
Jan 20, 2025221.05229.35216.35218.55216.271,009,787
Jan 17, 2025215.95224.80213.05220.25217.95812,757
Jan 16, 2025195.25225.90195.00220.40218.101,399,711
Jan 15, 2025191.80195.30188.75189.95187.97192,900
Jan 14, 2025182.45190.35182.45188.00186.04517,598
Jan 13, 2025190.00193.80181.00181.80179.90647,762
Jan 10, 2025202.45203.30191.25192.35190.34685,729
Jan 9, 2025206.35209.95202.50204.40202.26332,994
Jan 8, 2025207.30209.55204.40206.40204.24319,417
Jan 7, 2025203.40208.75203.40207.75205.58188,914
Jan 6, 2025216.00216.95203.35204.05201.92697,748
Jan 3, 2025219.40223.90216.00216.80214.53235,713
Jan 2, 2025219.15220.00215.95217.90215.62290,845
Jan 1, 2025214.85220.35213.55217.95215.67136,400
Dec 31, 2024209.25218.90207.70215.00212.75736,830
Dec 30, 2024209.40213.20206.85209.45207.26373,110
Dec 27, 2024213.80213.80207.40209.40207.21418,218
Dec 26, 2024210.10212.80206.95207.40205.23202,848
Dec 24, 2024211.55215.50207.00209.95207.76377,453
Dec 23, 2024219.60221.75210.75212.65210.43177,859
Dec 20, 2024217.45220.55213.10218.20215.92470,671
Dec 19, 2024217.95221.00216.00217.70215.43136,095
Dec 18, 2024229.95229.95222.30223.80221.46116,206
Dec 17, 2024230.00233.50227.20228.55226.16159,001
Dec 16, 2024226.75232.35226.75230.15227.75386,421
Dec 13, 2024230.05231.10223.10226.20223.84551,614
Dec 12, 2024235.80235.80231.10232.65230.22244,783
Dec 11, 2024222.90237.60222.45235.75233.29859,269
Dec 10, 2024228.95228.95221.60222.60220.27234,506
Dec 9, 2024226.95229.60225.30227.25224.88411,144
Dec 6, 2024219.05228.70218.30225.90223.54323,530
Dec 5, 2024221.70221.70217.20219.10216.81126,943
Dec 4, 2024219.90224.10219.00220.55218.25181,046
Dec 3, 2024218.90222.35217.25219.00216.71286,494
Dec 2, 2024209.05221.00206.85217.00214.73713,740
Nov 29, 2024213.05213.05207.55209.80207.61214,802
Nov 28, 2024211.95214.85210.20212.30210.08803,858
Nov 27, 2024198.55212.20196.80211.25209.04924,185
Nov 26, 2024197.55198.65195.05197.55195.49359,472
Nov 25, 2024196.25201.60195.20196.50194.45406,582
Nov 22, 2024188.85188.85183.00187.50185.54468,567
Nov 21, 2024189.95189.95183.40185.80183.86177,952
Nov 19, 2024185.95194.35185.40188.70186.73743,897
Nov 18, 2024193.65194.40183.55184.45182.52263,202
Nov 14, 2024191.85195.95191.20191.75189.75405,181
Nov 13, 2024198.00199.00191.15191.85189.85571,841
Nov 12, 2024202.60204.45197.00198.05195.98355,805
Nov 11, 2024203.40204.30199.30200.55198.45201,279
Nov 8, 2024205.95208.70202.30205.65203.50439,525
Nov 7, 2024220.00221.55214.05215.10212.85437,745
Nov 6, 2024215.00219.65213.65218.90216.61500,935
Nov 4, 2024220.60220.95209.35210.10207.90262,859
Nov 1, 2024219.10221.95219.10220.10217.80158,567
Oct 31, 2024213.55219.90210.75217.65215.38291,804
Oct 29, 2024203.35205.10198.65203.40201.27497,645
Oct 28, 2024194.05203.60192.85201.05198.95714,715
Oct 25, 2024203.95203.95191.90193.45191.43249,479
Oct 24, 2024202.05204.60199.45202.30200.19207,313
Oct 23, 2024200.65206.35192.10201.45199.34764,975
Oct 22, 2024212.50212.80199.30200.60198.50505,940
Oct 21, 2024224.80224.80212.00213.80211.57387,632
Oct 18, 2024224.00224.00216.30221.80219.48151,862
Oct 17, 2024225.95231.35222.05223.45221.12410,873
Oct 16, 2024221.25226.35221.15223.35221.02349,039
Oct 15, 2024224.75224.75221.00222.15219.83119,492
Oct 14, 2024226.25228.00221.50222.20219.88123,937
Oct 11, 2024220.05229.45218.50226.20223.84249,113
Oct 10, 2024224.40224.40219.60220.40218.10243,660
Oct 9, 2024222.75226.15220.65222.75220.42225,553
Oct 8, 2024205.00220.00202.85218.35216.07864,473
Oct 7, 2024217.10220.20203.70206.60204.44387,351
Oct 4, 2024218.75220.95212.60217.35215.08561,900
Oct 3, 2024219.55222.75218.00218.70216.41276,930
Oct 1, 2024228.15228.95224.35225.10222.75415,099
Sep 30, 2024227.30229.05223.50228.00225.62224,671
Sep 27, 2024224.65230.25224.65227.30224.92466,713
Sep 26, 2024227.65229.30222.10224.85222.50558,489
Sep 25, 2024227.25231.00224.20226.25223.89403,729
Sep 24, 2024230.00233.30226.50227.50225.12341,581
Sep 23, 2024234.65234.80229.40230.95228.54491,636
Sep 20, 2024225.00240.50222.25232.65230.22808,106
Sep 19, 2024227.85230.70218.25223.55221.211,211,397
Sep 18, 2024231.90235.90225.40227.10224.73713,851
Sep 17, 2024240.05240.70231.25231.90229.48613,126
Sep 16, 2024245.95245.95239.50239.95237.44390,858
Sep 13, 2024240.15249.25239.15244.95242.39718,645
Sep 12, 2024239.90241.55235.00239.70237.20572,546
Sep 11, 2024245.40245.40237.10238.15235.66162,780
Sep 10, 2024241.15245.20241.05244.25241.70407,324
Sep 9, 2024245.40245.40237.80240.55238.04390,507
Sep 6, 2024252.05253.50243.45245.50242.931,093,055
Sep 5, 2024 1.3 Dividend
Sep 5, 2024257.20257.40252.10252.60249.96389,514
Sep 4, 2024253.05261.90252.10256.30252.34420,090
Sep 3, 2024257.00259.90254.15256.05252.09180,293
Sep 2, 2024261.65263.35255.45256.70252.73290,702
Aug 30, 2024264.85265.85260.05261.00256.96571,300
Aug 29, 2024265.45266.70262.00263.00258.93120,934
Aug 28, 2024263.50266.30262.95264.30260.21645,576
Aug 26, 2024266.70267.35263.35264.60260.51235,218
Aug 23, 2024266.00273.10264.45265.55261.44462,020
Aug 22, 2024265.90268.00265.05265.45261.34197,725
Aug 21, 2024265.55268.90263.55264.60260.51292,277
Aug 20, 2024270.60271.15265.50265.95261.84155,674
Aug 19, 2024270.00273.75268.60269.65265.48553,622
Aug 16, 2024265.50270.25264.55266.80262.67793,527
Aug 14, 2024268.50269.25259.65262.10258.05727,888
Aug 13, 2024273.80276.95265.50268.30264.15968,169
Aug 12, 2024264.10276.60259.25272.10267.891,840,726
Aug 9, 2024270.60274.70263.65264.70260.611,625,722
Aug 8, 2024274.60283.40268.35270.05265.87640,699
Aug 7, 2024270.00276.40261.50274.40270.16497,729
Aug 6, 2024267.55278.75259.30260.90256.861,477,607
Aug 5, 2024265.10278.85265.10267.90263.762,669,775
Aug 2, 2024279.95286.95278.80286.10281.67356,563
Aug 1, 2024290.35291.10283.40286.95282.51274,705
Jul 31, 2024295.95296.60287.00288.50284.04338,487
Jul 30, 2024301.50302.00292.00295.10290.54725,003
Jul 29, 2024277.95302.35277.40298.90294.283,494,403
Jul 26, 2024282.05285.50273.30274.70270.451,924,359
Jul 25, 2024290.45290.85280.00280.80276.46585,354
Jul 24, 2024295.80304.80291.05292.30287.781,994,335
Jul 23, 2024322.00327.95261.50293.50288.965,712,444
Jul 22, 2024316.00322.80308.50319.00314.071,905,507
Jul 19, 2024308.45329.50304.25316.15311.263,579,507
Jul 18, 2024323.65323.65308.00312.90308.06936,774
Jul 16, 2024336.85336.85322.00323.70318.692,125,800
Jul 15, 2024340.60351.65333.15335.60330.412,322,697
Jul 12, 2024322.00349.40319.00336.85331.647,083,642
Jul 11, 2024322.05324.75311.65319.90314.952,200,611
Jul 10, 2024315.45326.00306.55319.40314.463,216,899
Jul 9, 2024330.75336.80303.45312.85308.011,527,425
Jul 8, 2024313.20334.35310.95326.90321.845,411,353
Jul 5, 2024288.50316.00286.45307.75302.993,821,969
Jul 4, 2024277.70283.95277.15279.60275.27523,014
Jul 3, 2024276.80278.65274.00276.10271.83247,498
Jul 2, 2024272.35277.50270.80275.15270.89471,405
Jul 1, 2024269.95274.85267.50271.05266.86959,195
Jun 28, 2024270.00273.50267.50269.85265.68774,966
Jun 27, 2024273.30275.30265.60269.50265.33517,084
Jun 26, 2024272.00276.00268.90270.25266.07374,433
Jun 25, 2024281.00281.80270.50271.80267.60373,104
Jun 24, 2024276.30287.50272.20279.40275.08664,748
Jun 21, 2024266.90286.00266.25276.35272.081,462,985
Jun 20, 2024269.95270.80263.90266.95262.82277,952
Jun 19, 2024274.85275.35263.10267.70263.56989,114
Jun 18, 2024272.95278.50271.25273.95269.71510,872
Jun 14, 2024269.60271.70265.05269.00264.84393,761
Jun 13, 2024273.75273.75265.00267.70263.56947,800
Jun 12, 2024272.00275.75268.85272.25268.041,458,567
Jun 11, 2024255.90275.30255.90272.00267.791,248,050
Jun 10, 2024253.65258.00249.15251.60247.71437,297

Related Tickers

PNCINFRA.NS PNC Infratech Limited
315.25
+0.57%
 
RVNL.BO Rail Vikas Nigam Limited
426.50
-1.27%
 
RITES.BO RITES Limited
301.45
-0.26%
 
GARUDA.BO Garuda Construction and Engine
120.15
-2.55%
 
NBCC.NS NBCC (India) Limited
124.78
-3.05%
 
NCC.NS NCC Limited
239.11
-0.34%
 
GEPIL.NS GE Power India Limited
327.70
+19.08%
 
KEC.NS KEC International Limited
911.80
-1.05%
 
RITES.NS RITES Limited
301.60
-0.22%
 
ENGINERSIN.NS Engineers India Limited
242.37
+4.47%