Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Indian Railway Catering & Tourism Corporation Limited (IRCTC.NS)

773.50
-11.45
(-1.46%)
As of 2:34:32 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025784.95785.00772.00773.50773.50813,110
Apr 23, 2025778.55787.10763.00784.95784.951,228,461
Apr 22, 2025776.00779.65769.00774.85774.85610,026
Apr 21, 2025773.70779.60769.65774.65774.65749,021
Apr 17, 2025759.00770.75755.00769.40769.40973,140
Apr 16, 2025760.95766.00755.50760.60760.601,008,913
Apr 15, 2025745.40756.40735.05754.50754.501,274,195
Apr 11, 2025728.35735.45721.50730.70730.70933,716
Apr 9, 2025713.40720.90707.20715.20715.20899,960
Apr 8, 2025715.95720.00704.40713.95713.95704,550
Apr 7, 2025656.00701.90656.00697.40697.401,327,614
Apr 4, 2025738.00738.00709.25714.10714.101,061,286
Apr 3, 2025720.00739.80720.00738.25738.25903,058
Apr 2, 2025725.00730.65712.10727.45727.451,594,854
Apr 1, 2025725.15734.45716.05724.25724.251,499,170
Mar 28, 2025718.05734.45718.05727.50727.501,761,132
Mar 27, 2025703.65724.85701.90718.05718.057,239,201
Mar 26, 2025719.00721.95701.00704.45704.451,281,906
Mar 25, 2025733.00735.20714.15717.15717.151,418,108
Mar 24, 2025730.00733.55723.70726.95726.951,080,209
Mar 21, 2025716.70725.70714.00722.20722.201,869,067
Mar 20, 2025723.20725.90712.15714.85714.851,079,612
Mar 19, 2025711.00723.00707.40717.65717.651,111,899
Mar 18, 2025690.65690.65690.65690.65690.65-
Mar 17, 2025689.30696.95687.80690.65690.65717,347
Mar 13, 2025699.00703.50687.60689.05689.05810,061
Mar 12, 2025692.00699.15686.10698.20698.20645,844
Mar 11, 2025683.00694.00675.00691.15691.15814,316
Mar 10, 2025703.05708.50687.85689.70689.70845,259
Mar 7, 2025701.75711.70696.85700.65700.651,087,031
Mar 6, 2025699.70707.10697.00702.35702.35867,497
Mar 5, 2025673.05695.95673.05695.15695.151,044,963
Mar 4, 2025674.95681.50662.20673.85673.851,320,164
Mar 3, 2025673.05680.90656.05676.60676.601,528,561
Feb 28, 2025689.90691.95661.55670.95670.952,521,717
Feb 27, 2025710.35714.70692.00694.35694.351,401,348
Feb 25, 2025716.45724.35705.20710.35710.35890,830
Feb 24, 2025723.05728.20716.25720.35720.35811,313
Feb 21, 2025730.35743.90724.50731.10731.101,034,460
Feb 20, 2025 3 Dividend
Feb 20, 2025721.30736.80716.00735.50735.50811,604
Feb 19, 2025717.00732.00711.50728.30725.30785,782
Feb 18, 2025725.00728.50709.30719.20716.241,091,654
Feb 17, 2025725.00732.60715.35725.45722.461,010,707
Feb 14, 2025751.00752.75726.35732.60729.58937,949
Feb 13, 2025759.15772.00745.00746.35743.281,038,398
Feb 12, 2025755.00764.70722.05759.15756.022,623,575
Feb 11, 2025777.80778.00744.30750.95747.861,244,409
Feb 10, 2025770.00787.35767.20773.70770.511,491,971
Feb 7, 2025781.00787.20768.55774.10770.91616,852
Feb 6, 2025791.90794.90782.00783.80780.57630,878
Feb 5, 2025781.00797.55781.00791.90788.64972,279
Feb 4, 2025774.10786.00774.10781.90778.681,037,714
Feb 3, 2025788.00788.00758.80772.65769.471,830,063
Feb 1, 2025831.65831.75787.10794.70791.433,990,832
Jan 31, 2025782.85828.80775.00822.30818.913,111,982
Jan 30, 2025764.00785.00763.05779.00775.792,153,478
Jan 29, 2025749.00764.55749.00762.40759.26699,239
Jan 28, 2025757.00759.30736.30750.05746.961,371,367
Jan 27, 2025779.15782.05745.00747.70744.622,669,886
Jan 24, 2025799.20802.50784.30787.50784.261,303,909
Jan 23, 2025770.60797.40766.80795.20791.921,235,738
Jan 22, 2025783.10784.30757.10770.65767.481,097,030
Jan 21, 2025791.95797.50781.25782.70779.48873,078
Jan 20, 2025781.00800.75775.20791.10787.841,405,314
Jan 17, 2025764.00781.90759.10779.20775.991,489,997
Jan 16, 2025768.00773.20762.00763.20760.061,389,758
Jan 15, 2025760.00770.40755.05759.55756.42865,946
Jan 14, 2025748.00764.70748.00757.75754.631,291,155
Jan 13, 2025779.15779.15743.75746.85743.771,644,645
Jan 10, 2025772.80800.75755.30779.15775.946,281,464
Jan 9, 2025770.15771.10762.00763.80760.65607,785
Jan 8, 2025772.10776.00761.80769.90766.73783,013
Jan 7, 2025770.00783.40770.00775.40772.21676,868
Jan 6, 2025796.00802.95765.00770.35767.181,421,671
Jan 3, 2025791.00804.50791.00796.30793.02862,604
Jan 2, 2025785.00796.00784.00794.50791.23809,623
Jan 1, 2025785.00794.65784.20788.90785.65581,539
Dec 31, 2024767.90789.90767.00786.90783.661,077,161
Dec 30, 2024779.25781.70765.10768.95765.782,554,813
Dec 27, 2024777.25786.00777.25779.25776.04636,165
Dec 26, 2024788.05792.20778.50782.40779.18827,630
Dec 24, 2024787.35792.95779.40788.80785.55834,321
Dec 23, 2024786.80792.55777.20788.20784.951,084,917
Dec 20, 2024803.00812.70781.00784.25781.021,390,018
Dec 19, 2024805.00808.25798.30805.55802.23808,692
Dec 18, 2024824.95826.80810.00813.00809.65724,323
Dec 17, 2024839.80842.50825.00826.80823.39762,025
Dec 16, 2024835.00843.90835.00842.50839.03729,632
Dec 13, 2024835.05839.25820.20835.45832.011,034,298
Dec 12, 2024855.00859.70836.05839.90836.441,281,101
Dec 11, 2024837.20857.00833.35855.45851.932,301,272
Dec 10, 2024838.70847.75833.05835.00831.561,006,094
Dec 9, 2024830.60840.60829.85833.70830.27970,147
Dec 6, 2024836.85843.90829.20830.60827.181,312,492
Dec 5, 2024833.00841.50831.40836.85833.401,345,367
Dec 4, 2024833.00839.00825.30832.65829.221,153,943
Dec 3, 2024816.50834.60816.50831.85828.421,104,201
Dec 2, 2024815.00819.65809.10816.50813.14985,235
Nov 29, 2024814.35822.90810.00815.95812.591,333,757
Nov 28, 2024822.60827.30811.20814.35811.001,145,818
Nov 27, 2024813.00831.00812.00822.60819.211,161,326
Nov 26, 2024814.50822.00812.00814.95811.59746,418
Nov 25, 2024820.00826.60810.40812.10808.751,214,000
Nov 22, 2024793.00810.45791.55808.60805.27704,780
Nov 21, 2024801.30801.30783.00793.85790.581,176,124
Nov 19, 2024796.00815.65796.00800.10796.80774,201
Nov 18, 2024801.90810.90787.00797.10793.821,009,781
Nov 14, 2024 4 Dividend
Nov 14, 2024800.00808.25791.00799.60796.31845,850
Nov 13, 2024809.70817.30796.50801.40794.121,223,260
Nov 12, 2024836.00843.80810.00811.65804.271,007,697
Nov 11, 2024828.10842.80822.15836.20828.60730,959
Nov 8, 2024841.00844.95830.00832.50824.93899,276
Nov 7, 2024851.15857.10841.15844.05836.38872,399
Nov 6, 2024835.00863.30833.30857.35849.563,702,637
Nov 5, 2024795.00831.70792.10829.10821.564,430,786
Nov 4, 2024833.00833.35802.45816.20808.781,622,214
Nov 1, 2024825.45833.85820.15831.75824.19353,630
Oct 31, 2024839.40845.10816.15821.30813.831,241,687
Oct 30, 2024824.05856.95819.00839.40831.771,597,691
Oct 29, 2024821.05826.45806.50824.85817.35849,115
Oct 28, 2024812.10830.20809.05821.05813.59903,462
Oct 25, 2024830.15832.85798.10812.10804.721,429,801
Oct 24, 2024828.65843.00827.15830.15822.60739,626
Oct 23, 2024827.00839.85813.70828.65821.121,551,853
Oct 22, 2024858.80858.80829.00831.40823.841,690,141
Oct 21, 2024879.65884.70851.20858.80850.99964,444
Oct 18, 2024869.35883.85862.70881.00872.99891,309
Oct 17, 2024888.00893.00863.00871.75863.831,864,160
Oct 16, 2024893.85900.40887.65892.60884.49716,022
Oct 15, 2024885.00899.00883.60895.30887.161,234,903
Oct 14, 2024889.20892.80881.10885.00876.96802,776
Oct 11, 2024880.00894.65878.05889.20881.12690,607
Oct 10, 2024880.55892.00880.40882.65874.63914,176
Oct 9, 2024877.00887.60872.95879.55871.551,230,532
Oct 8, 2024854.00877.15851.90875.10867.151,054,400
Oct 7, 2024877.15880.75843.30857.70849.903,166,651
Oct 4, 2024886.40893.70868.05872.75864.822,313,592
Oct 3, 2024912.00922.80880.30886.40878.344,255,223
Oct 1, 2024925.00934.00920.25931.15922.69879,838
Sep 30, 2024920.00932.70920.00928.55920.111,988,164
Sep 27, 2024902.05928.00902.05924.90916.492,305,800
Sep 26, 2024900.00909.00893.90906.75898.511,365,404
Sep 25, 2024914.00914.00897.00901.25893.061,074,569
Sep 24, 2024912.00919.50910.00911.70903.411,174,611
Sep 23, 2024898.25912.65895.05910.20901.931,325,815
Sep 20, 2024888.10897.00881.70894.25886.121,955,170
Sep 19, 2024908.00914.25866.05883.65875.623,593,230
Sep 18, 2024930.00932.90901.25905.55897.321,847,560
Sep 17, 2024939.55939.55928.50933.10924.62828,569
Sep 16, 2024937.50941.95927.70935.75927.241,136,823
Sep 13, 2024936.05957.10935.00936.90928.382,599,598
Sep 12, 2024925.60932.90920.00931.35922.88943,329
Sep 11, 2024927.00934.00920.10923.25914.861,272,594
Sep 10, 2024927.10933.70922.00930.10921.651,256,105
Sep 9, 2024928.05932.80918.95927.00918.571,435,727
Sep 6, 2024945.60948.20925.45936.50927.992,639,602
Sep 5, 2024940.00952.55938.80945.25936.661,929,930
Sep 4, 2024934.05941.00932.20939.20930.661,562,616
Sep 3, 2024937.95949.00937.80944.15935.571,573,400
Sep 2, 2024938.95938.95928.00937.00928.481,054,893
Aug 30, 2024925.00948.00921.80932.80924.322,984,431
Aug 29, 2024927.40928.50914.40923.05914.661,360,184
Aug 28, 2024931.10939.55925.50927.00918.571,063,625
Aug 27, 2024933.50933.50925.15930.40921.94707,733
Aug 26, 2024927.80931.65925.10931.00922.54765,618
Aug 23, 2024 4 Dividend
Aug 23, 2024935.00938.10922.00923.30914.911,246,894
Aug 22, 2024935.00942.30932.35939.40926.90841,250
Aug 21, 2024930.05938.70927.75934.80922.36943,091
Aug 20, 2024940.05942.40926.40931.00918.611,191,423
Aug 19, 2024926.00940.70925.15937.70925.221,252,866
Aug 16, 2024914.90925.90911.30924.75912.44908,032
Aug 14, 2024928.00929.00906.30909.85897.741,764,250
Aug 13, 2024929.75931.45911.30918.45906.231,973,513
Aug 12, 2024926.45933.25915.05924.40912.101,267,706
Aug 9, 2024932.55935.65926.00926.95914.61569,574
Aug 8, 2024930.85939.90923.55925.80913.481,150,268
Aug 7, 2024927.85934.10921.30930.85918.461,174,614
Aug 6, 2024925.50946.75915.90919.15906.921,708,694
Aug 5, 2024945.00954.00921.15925.50913.182,629,317
Aug 2, 2024972.75976.50963.65966.40953.541,102,487
Aug 1, 2024989.90995.00976.00980.50967.45998,861
Jul 31, 2024990.00994.40985.50987.65974.51994,897
Jul 30, 2024994.50998.00988.45989.60976.43979,935
Jul 29, 2024990.001,000.80985.30991.45978.251,761,942
Jul 26, 2024976.00991.35972.90984.15971.051,990,326
Jul 25, 2024970.95972.60954.00969.15956.251,573,736
Jul 24, 2024974.70988.25968.65974.20961.232,446,557
Jul 23, 20241,015.701,015.70940.05972.90959.955,290,749
Jul 22, 2024990.001,011.95971.001,006.25992.862,819,852
Jul 19, 20241,012.651,014.95985.00989.10975.943,195,475
Jul 18, 20241,027.851,028.751,004.101,010.25996.801,850,857
Jul 16, 20241,042.001,044.951,024.501,029.001,015.301,242,326
Jul 15, 20241,046.851,047.401,035.051,037.901,024.093,052,646
Jul 12, 20241,031.001,059.451,022.251,043.051,029.174,997,763
Jul 11, 20241,030.251,041.801,026.951,029.401,015.702,328,069
Jul 10, 20241,032.451,037.30993.751,021.851,008.252,295,822
Jul 9, 20241,052.851,055.001,023.201,027.901,014.222,638,133
Jul 8, 20241,030.001,051.751,027.801,045.601,031.686,083,179
Jul 5, 20241,005.001,034.451,003.051,026.201,012.544,670,941
Jul 4, 20241,009.801,016.901,002.601,006.05992.661,498,265
Jul 3, 20241,007.401,010.001,001.101,004.25990.881,904,860
Jul 2, 2024995.201,014.50991.051,006.60993.203,155,918
Jul 1, 2024990.00999.25989.05992.85979.641,815,971
Jun 28, 2024995.701,007.50988.00989.25976.083,777,772
Jun 27, 2024991.001,002.35983.35991.25978.062,402,997
Jun 26, 20241,000.001,002.75988.00990.45977.273,137,677
Jun 25, 20241,014.001,018.80987.10995.10981.863,163,136
Jun 24, 20241,020.001,037.951,007.601,010.25996.804,131,226
Jun 21, 20241,018.801,046.001,008.201,012.30998.835,664,314
Jun 20, 20241,017.351,027.001,007.201,015.601,002.081,694,557
Jun 19, 20241,035.851,037.001,002.901,014.651,001.152,550,530
Jun 18, 20241,019.001,038.651,018.701,032.401,018.662,486,989
Jun 14, 20241,024.001,027.701,014.651,018.201,004.651,511,522
Jun 13, 20241,037.001,037.001,013.501,017.551,004.011,996,303
Jun 12, 20241,027.001,034.001,015.101,026.951,013.284,385,975
Jun 11, 2024985.101,036.00982.601,020.051,006.478,695,834
Jun 10, 2024990.00990.85972.60977.90964.882,242,074
Jun 7, 2024978.00982.60965.00977.75964.742,476,737
Jun 6, 2024942.90984.85925.70973.30960.355,451,521
Jun 5, 2024945.00945.00858.00918.90906.678,798,437
Jun 4, 20241,056.001,056.00845.30912.05899.9111,464,052
Jun 3, 20241,084.951,084.951,038.201,054.251,040.223,598,463
May 31, 20241,035.401,037.75998.001,020.351,006.774,783,658
May 30, 20241,042.901,053.851,020.501,025.351,011.702,329,426
May 29, 20241,046.101,061.301,027.151,042.901,029.027,214,522
May 28, 20241,105.001,107.601,077.751,083.101,068.682,907,482
May 27, 20241,116.101,119.751,095.051,101.251,086.592,681,079
May 24, 20241,124.001,124.001,107.001,109.051,094.292,116,118
May 23, 20241,129.001,138.901,116.601,122.101,107.172,440,066
May 22, 20241,121.101,136.901,106.051,126.001,111.013,646,850
May 21, 20241,109.001,122.301,087.551,115.551,100.704,808,902
May 17, 20241,041.101,100.001,039.151,093.701,079.146,852,207
May 16, 20241,031.001,044.701,029.101,040.501,026.651,662,931
May 15, 20241,027.051,039.901,020.251,028.651,014.961,328,038
May 14, 2024994.251,032.55993.651,026.651,012.992,536,531
May 13, 2024999.70999.70973.50990.15976.971,422,203
May 10, 2024988.351,003.95983.00995.55982.301,307,761
May 9, 20241,009.001,013.45982.70986.10972.981,962,409
May 8, 2024989.001,016.00989.001,007.45994.041,871,931
May 7, 20241,025.001,029.10987.25993.50980.282,314,924
May 6, 20241,055.001,057.201,007.151,022.201,008.603,652,645
May 3, 20241,061.201,075.601,041.001,052.451,038.442,504,576
May 2, 20241,038.751,076.451,036.801,056.301,042.243,702,221
Apr 30, 20241,050.501,057.701,034.201,038.751,024.931,889,199
Apr 29, 20241,052.001,068.001,037.651,045.251,031.343,571,796
Apr 26, 20241,034.301,059.001,026.601,044.451,030.553,367,252
Apr 25, 20241,030.001,038.001,022.501,027.801,014.121,586,884
Apr 24, 20241,023.001,027.951,016.851,025.351,011.701,689,611

Related Tickers

CONCOR.NS Container Corporation of India Limited
706.85
-0.93%
 
TITAGARH.NS Titagarh Rail Systems Limited
821.50
+2.77%
 
CNCRD.BO Concord Control Systems Ltd
1,331.45
+5.00%
 
TEXRAIL.NS Texmaco Rail & Engineering Limited
153.05
+0.66%
 
JWL.NS Jupiter Wagons Limited
384.00
+0.30%
 
AWRY Allegheny & Western Railway Co.
72.00
0.00%
 
USDP USD Partners LP
0.0090
+3.45%
 
CSX CSX Corporation
27.59
-0.68%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.