NSE - Delayed Quote
INR
Ircon International Limited (IRCON.NS)
101.29
+4.66
(+4.82%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
100.85
100.85
96.10
96.63
96.63
2,144,618
Oct 29, 2026
100.69
101.99
99.58
100.88
100.88
1,965,971
Oct 28, 2026
98.10
102.25
97.76
100.49
100.49
2,496,820
Oct 27, 2026
97.60
99.99
97.10
98.61
98.61
1,676,897
Oct 26, 2026
97.00
99.48
95.76
97.58
97.58
1,975,385
Oct 23, 2026
100.30
100.30
95.95
97.62
97.62
2,495,518
Oct 22, 2026
101.39
101.39
99.63
100.32
100.32
1,756,725
Oct 21, 2026
104.88
104.88
101.00
101.57
101.57
2,158,520
Oct 19, 2026
107.00
107.49
103.80
104.14
104.14
1,640,229
Oct 16, 2026
106.33
108.16
105.31
106.62
106.62
2,696,025
Oct 15, 2026
106.77
107.50
105.88
106.33
106.33
2,197,118
Oct 14, 2026
106.10
108.99
105.23
106.77
106.77
4,138,478
Oct 13, 2026
107.60
111.68
104.31
106.02
106.02
23,892,410
Oct 12, 2026
105.09
107.30
104.38
104.73
104.73
2,400,485
Oct 9, 2026
103.80
105.12
102.67
104.56
104.56
1,958,162
Oct 8, 2026
106.65
107.11
103.00
103.29
103.29
2,132,989
Oct 7, 2026
107.60
108.18
106.12
106.66
106.66
2,229,186
Oct 6, 2026
106.98
109.58
106.46
107.86
107.86
2,577,615
Oct 5, 2026
110.25
111.11
106.25
106.88
106.88
4,101,437
Oct 1, 2026
114.00
114.40
108.50
110.25
110.25
20,851,568
Sep 30, 2026
102.80
122.96
102.80
117.09
117.09
76,654,100
Sep 29, 2026
103.00
104.40
101.60
102.47
102.47
1,966,663
Sep 28, 2026
105.95
105.95
102.82
103.25
103.25
1,970,376
Sep 25, 2026
107.00
107.21
104.76
105.95
105.95
2,092,105
Sep 24, 2026
109.00
109.00
106.06
106.60
106.60
2,596,498
Sep 23, 2026
108.80
111.40
108.62
110.13
110.13
1,837,678
Sep 22, 2026
109.00
110.90
108.66
109.09
109.09
1,704,761
Sep 21, 2026
110.00
110.58
108.39
108.85
108.85
1,555,449
Sep 18, 2026
107.90
110.75
107.00
109.85
109.85
2,642,536
Sep 17, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
108.50
110.63
106.80
107.86
107.86
2,796,585
Sep 16, 2026
109.50
109.65
107.54
108.51
107.81
1,405,153
Sep 15, 2026
113.26
113.95
109.00
109.42
108.71
1,868,607
Sep 11, 2026
114.90
114.90
112.55
113.26
112.53
1,556,241
Sep 10, 2026
115.14
118.87
115.00
115.21
114.47
1,891,140
Sep 9, 2026
116.53
117.45
115.00
115.08
114.34
1,372,933
Sep 8, 2026
117.80
118.25
116.61
116.89
116.14
803,464
Sep 7, 2026
119.00
120.09
117.50
117.71
116.95
1,299,800
Sep 4, 2026
119.28
120.79
118.05
119.25
118.48
1,686,344
Sep 3, 2026
118.80
120.71
118.40
118.69
117.92
1,024,866
Sep 2, 2026
118.50
119.00
116.46
118.25
117.49
1,047,669
Sep 1, 2026
119.37
121.55
118.55
119.08
118.31
1,273,640
Aug 31, 2026
122.21
122.35
118.90
119.37
118.60
1,491,825
Aug 28, 2026
123.30
123.89
122.20
122.40
121.61
834,876
Aug 27, 2026
124.05
125.92
122.10
123.04
122.25
1,788,487
Aug 26, 2026
124.00
126.83
123.60
124.05
123.25
943,301
Aug 25, 2026
123.08
125.57
122.25
123.35
122.55
1,390,771
Aug 24, 2026
124.72
126.67
122.86
123.10
122.31
930,997
Aug 21, 2026
126.25
127.05
124.39
124.72
123.92
911,984
Aug 20, 2026
123.00
128.00
123.00
126.54
125.72
2,980,868
Aug 19, 2026
123.02
125.99
122.21
122.62
121.83
1,117,122
Aug 18, 2026
124.20
124.70
123.10
123.62
122.82
946,997
Aug 17, 2026
124.60
124.87
123.12
124.57
123.77
810,616
Aug 14, 2026
125.70
126.25
124.50
124.79
123.98
761,739
Aug 13, 2026
124.00
126.20
121.75
125.90
125.09
2,617,090
Aug 12, 2026
128.14
129.38
125.77
126.18
125.37
1,396,832
Aug 11, 2026
130.01
130.32
127.70
128.14
127.31
1,047,600
Aug 10, 2026
131.25
131.43
129.28
130.01
129.17
936,244
Aug 7, 2026
131.40
133.19
131.00
131.25
130.40
942,876
Aug 6, 2026
131.36
132.95
130.44
132.11
131.26
1,444,747
Aug 5, 2026
132.30
133.82
131.00
131.36
130.51
1,178,901
Aug 4, 2026
131.88
132.97
129.82
131.93
131.08
1,955,675
Aug 3, 2026
126.12
132.38
126.10
131.88
131.03
3,483,133
Jul 31, 2026
125.70
126.42
125.30
125.99
125.18
642,958
Jul 30, 2026
126.00
126.19
125.16
125.63
124.82
651,710
Jul 29, 2026
125.00
128.27
125.00
126.67
125.85
1,545,863
Jul 28, 2026
125.76
126.39
124.25
124.52
123.72
690,727
Jul 27, 2026
127.59
128.22
126.10
126.48
125.66
660,499
Jul 24, 2026
124.20
126.48
123.51
126.07
125.26
833,685
Jul 23, 2026
126.00
127.73
125.18
125.44
124.63
1,083,265
Jul 22, 2026
128.50
129.18
127.00
127.17
126.35
774,300
Jul 21, 2026
129.50
130.10
128.65
129.06
128.23
593,550
Jul 20, 2026
129.30
130.47
128.17
129.64
128.80
981,056
Jul 17, 2026
129.58
130.08
128.75
129.33
128.50
804,289
Jul 16, 2026
131.00
131.48
129.75
130.42
129.58
878,920
Jul 15, 2026
129.52
134.55
129.52
130.42
129.58
1,634,012
Jul 14, 2026
130.50
131.15
129.00
129.52
128.68
1,237,453
Jul 13, 2026
129.90
132.32
128.62
131.81
130.96
1,234,368
Jul 10, 2026
129.79
133.39
129.79
131.36
130.51
1,298,884
Jul 9, 2026
128.58
131.22
128.53
129.34
128.51
996,125
Jul 8, 2026
132.05
132.86
128.37
129.00
128.17
1,531,991
Jul 7, 2026
133.51
134.55
132.22
133.13
132.27
955,149
Jul 6, 2026
134.14
135.84
132.70
134.26
133.39
1,191,659
Jul 3, 2026
135.50
136.00
133.58
134.14
133.27
1,085,764
Jul 2, 2026
136.18
136.43
134.12
134.55
133.68
1,043,838
Jul 1, 2026
131.50
137.47
131.30
135.64
134.76
6,451,020
Jun 30, 2026
131.22
132.25
130.50
131.07
130.22
1,283,171
Jun 29, 2026
133.51
133.64
130.55
131.22
130.37
1,621,379
Jun 25, 2026
136.70
136.89
133.30
134.16
133.29
1,611,854
Jun 24, 2026
136.52
136.95
134.02
135.66
134.78
1,520,085
Jun 23, 2026
139.70
139.79
135.25
136.45
135.57
2,729,050
Jun 22, 2026
138.49
140.49
138.41
139.13
138.23
1,941,742
Jun 19, 2026
138.00
139.17
136.80
137.19
136.30
1,904,430
Jun 18, 2026
141.70
142.90
138.55
139.18
138.28
2,241,983
Jun 17, 2026
139.60
142.25
138.90
140.72
139.81
3,270,101
Jun 16, 2026
138.06
140.45
137.45
138.92
138.02
1,720,548
Jun 15, 2026
139.50
140.45
136.99
137.74
136.85
2,433,894
Jun 12, 2026
132.09
136.00
131.75
135.35
134.48
1,681,761
Jun 11, 2026
131.70
131.70
130.00
130.26
129.42
1,181,132
Jun 10, 2026
135.80
137.88
132.36
133.01
132.15
1,262,926
Jun 9, 2026
134.18
137.00
134.18
136.29
135.41
1,525,617
Jun 8, 2026
133.90
135.60
133.00
133.55
132.69
1,338,760
Jun 5, 2026
136.49
139.10
135.61
136.56
135.68
1,683,743
Jun 4, 2026
133.82
139.15
133.82
135.89
135.01
2,571,730
Jun 3, 2026
135.00
135.90
132.66
135.32
134.45
1,565,553
Jun 2, 2026
133.00
136.50
131.50
135.97
135.09
1,776,382
Jun 1, 2026
136.98
137.74
133.54
134.31
133.44
1,849,525
May 29, 2026
140.00
140.56
135.70
136.90
136.02
2,689,199
May 27, 2026
139.75
140.95
138.61
139.66
138.76
2,261,256
May 26, 2026
142.00
142.85
139.50
140.23
139.33
2,386,677
May 25, 2026
141.99
143.60
141.57
142.58
141.66
2,226,524
May 22, 2026
141.61
142.75
140.46
140.90
139.99
2,121,587
May 21, 2026
144.00
144.57
141.69
142.15
141.23
1,945,575
May 20, 2026
140.00
141.35
137.80
141.08
140.17
1,432,896
May 19, 2026
141.00
142.78
140.10
140.90
139.99
1,597,022
May 18, 2026
140.10
141.14
136.42
140.63
139.72
2,161,082
May 15, 2026
145.64
146.61
142.20
142.64
141.72
1,658,820
May 14, 2026
146.21
149.90
143.01
145.64
144.70
2,807,021
May 13, 2026
144.00
148.93
143.02
145.65
144.71
2,807,630
May 12, 2026
151.25
151.80
143.00
143.96
143.03
3,329,344
May 11, 2026
156.25
156.30
151.70
152.31
151.33
2,812,619
May 8, 2026
161.00
161.85
157.52
158.34
157.32
3,276,408
May 7, 2026
159.96
164.40
158.00
161.35
160.31
6,915,719
May 6, 2026
160.70
161.48
157.49
159.17
158.14
4,173,116
May 5, 2026
154.00
162.10
153.13
158.86
157.84
15,187,658
May 4, 2026
154.20
155.21
151.77
153.92
152.93
2,360,177
Apr 30, 2026
152.99
154.65
150.06
152.20
151.22
2,432,106
Apr 29, 2026
154.50
156.66
152.80
153.32
152.33
2,489,593
Apr 28, 2026
153.98
155.40
152.71
153.93
152.94
2,011,636
Apr 27, 2026
151.19
155.10
151.00
153.99
153.00
2,926,483
Apr 24, 2026
153.30
154.55
148.53
150.22
149.25
3,090,523
Apr 23, 2026
154.30
159.45
152.10
153.80
152.81
6,583,832
Apr 22, 2026
152.01
156.82
152.01
155.60
154.60
4,658,003
Apr 21, 2026
151.49
154.54
150.41
153.13
152.14
3,034,498
Apr 20, 2026
155.00
155.01
150.50
151.49
150.51
5,224,478
Apr 17, 2026
143.16
159.68
143.16
154.69
153.69
41,393,812
Apr 16, 2026
143.00
144.48
140.35
142.37
141.45
5,544,074
Apr 15, 2026
139.00
142.39
138.62
141.37
140.46
6,632,163
Apr 13, 2026
131.41
136.11
130.29
135.17
134.30
3,752,525
Apr 10, 2026
134.60
139.40
134.11
136.51
135.63
4,462,418
Apr 9, 2026
134.30
137.42
132.25
133.43
132.57
3,875,557
Apr 8, 2026
133.00
134.70
130.00
134.30
133.43
5,921,721
Apr 7, 2026
124.50
128.70
123.85
125.73
124.92
4,432,309
Apr 6, 2026
124.96
126.79
121.05
125.94
125.13
3,981,805
Apr 2, 2026
121.00
125.68
118.79
124.96
124.15
3,682,708
Apr 1, 2026
119.80
126.26
119.00
125.40
124.59
5,882,746
Mar 30, 2026
119.40
121.65
114.70
115.33
114.59
5,425,226
Mar 27, 2026
123.40
125.24
120.01
121.24
120.46
5,654,238
Mar 25, 2026
120.00
127.35
120.00
123.82
123.02
9,955,711
Mar 24, 2026
118.84
119.99
115.70
118.62
117.85
4,898,445
Mar 23, 2026
122.00
122.00
114.50
115.24
114.50
4,720,612
Mar 20, 2026
125.01
127.47
123.19
123.68
122.88
2,683,581
Mar 19, 2026
125.65
127.06
124.00
124.18
123.38
2,636,010
Mar 18, 2026
127.78
131.18
126.61
129.75
128.91
4,377,048
Mar 17, 2026
127.00
127.50
124.27
126.52
125.70
3,015,815
Mar 16, 2026
130.22
130.50
123.71
125.83
125.02
4,930,944
Mar 13, 2026
134.56
136.29
129.81
130.22
129.38
3,252,843
Mar 12, 2026
136.83
138.25
133.00
136.55
135.67
3,202,461
Mar 11, 2026
141.05
142.95
136.06
137.16
136.28
2,838,072
Mar 10, 2026
142.00
142.00
136.90
140.17
139.27
4,031,141
Mar 9, 2026
143.44
143.49
136.80
138.89
137.99
6,735,365
Mar 6, 2026
133.00
150.30
132.13
146.95
146.00
67,115,792
Mar 5, 2026
132.00
134.45
130.62
133.66
132.80
2,404,260
Mar 4, 2026
135.46
135.46
130.00
130.60
129.76
2,948,402
Mar 2, 2026
136.00
140.60
134.52
136.21
135.33
3,862,229
Feb 27, 2026
144.10
144.87
142.71
143.61
142.68
1,554,338
Feb 26, 2026
147.00
148.60
144.76
145.12
144.18
1,391,811
Feb 25, 2026
148.41
149.40
146.30
146.77
145.82
1,065,971
Feb 24, 2026
149.50
149.50
147.15
148.03
147.08
993,091
Feb 23, 2026
151.01
151.69
149.06
149.59
148.62
1,520,161
Feb 20, 2026
149.99
151.09
147.71
149.84
148.87
1,450,655
Feb 19, 2026
152.30
153.38
148.50
149.38
148.42
1,442,457
Feb 18, 2026
152.50
153.90
151.62
151.95
150.97
1,308,355
Feb 17, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
152.15
153.90
151.60
152.15
151.17
1,356,365
Feb 16, 2026
152.89
153.90
151.05
153.10
150.92
1,472,870
Feb 13, 2026
153.97
154.10
151.27
152.89
150.71
1,429,611
Feb 12, 2026
156.99
157.77
153.74
154.47
152.27
2,580,076
Feb 11, 2026
161.60
161.60
155.63
156.43
154.20
2,388,907
Feb 10, 2026
157.80
164.30
157.31
159.67
157.40
5,624,504
Feb 9, 2026
154.20
157.34
153.75
156.47
154.24
2,071,686
Feb 6, 2026
153.85
153.85
151.01
153.18
151.00
1,643,837
Feb 5, 2026
157.40
157.89
153.54
154.21
152.01
1,254,127
Feb 4, 2026
154.72
158.69
153.36
157.42
155.18
2,747,586
Feb 3, 2026
158.60
162.10
154.15
154.70
152.50
2,860,732
Feb 2, 2026
155.00
156.30
148.34
154.69
152.49
4,326,765
Jan 30, 2026
160.40
165.73
158.30
164.00
161.66
4,458,462
Jan 29, 2026
165.00
167.10
160.21
162.01
159.70
3,492,098
Jan 28, 2026
156.84
164.90
156.40
163.74
161.41
5,234,701
Jan 27, 2026
152.20
156.99
150.10
154.91
152.70
3,164,711
Jan 23, 2026
158.77
159.40
151.35
152.88
150.70
2,801,912
Jan 22, 2026
155.40
159.00
154.25
157.84
155.59
2,759,508
Jan 21, 2026
155.10
156.19
151.60
152.82
150.64
4,014,642
Jan 20, 2026
160.77
161.20
154.61
155.47
153.26
3,495,544
Jan 19, 2026
161.94
163.70
160.38
160.77
158.48
2,524,391
Jan 16, 2026
165.73
166.27
162.00
162.49
160.18
2,569,432
Jan 15, 2026
164.97
164.97
164.97
164.97
162.62
-
Jan 14, 2026
161.14
167.72
161.14
164.97
162.62
6,156,105
Jan 13, 2026
165.35
166.48
160.39
162.25
159.94
2,820,224
Jan 12, 2026
163.66
164.94
159.10
163.77
161.44
4,064,090
Jan 9, 2026
168.66
170.00
162.35
163.75
161.42
5,348,161
Jan 8, 2026
177.80
178.60
168.45
169.78
167.36
4,029,278
Jan 7, 2026
177.26
179.45
175.86
177.42
174.89
2,786,316
Jan 6, 2026
177.40
181.53
175.80
177.26
174.74
4,488,652
Jan 5, 2026
179.22
180.80
176.22
177.02
174.50
2,913,926
Jan 2, 2026
178.77
182.37
177.91
179.22
176.67
6,334,893
Jan 1, 2026
177.60
179.69
175.51
177.98
175.45
3,712,327
Dec 31, 2025
171.55
180.37
171.55
177.65
175.12
12,961,469
Dec 30, 2025
172.70
177.61
170.02
171.49
169.05
5,393,562
Dec 29, 2025
178.89
182.22
172.20
172.77
170.31
8,143,713
Dec 26, 2025
170.01
186.44
169.00
178.71
176.17
50,323,184
Dec 24, 2025
170.40
174.19
168.20
170.70
168.27
11,552,693
Dec 23, 2025
157.96
177.38
156.55
169.30
166.89
57,599,646
Dec 22, 2025
153.79
158.45
153.20
156.81
154.58
6,432,363
Dec 19, 2025
150.01
153.40
149.94
152.95
150.77
1,458,573
Dec 18, 2025
150.98
151.09
148.11
150.01
147.87
1,348,462
Dec 17, 2025
153.28
154.20
151.00
151.47
149.31
842,308
Dec 16, 2025
156.00
156.20
152.61
153.28
151.10
1,165,614
Dec 15, 2025
156.20
157.50
154.50
156.92
154.69
1,358,924
Dec 12, 2025
156.90
157.90
155.00
157.16
154.92
1,947,136
Dec 11, 2025
151.35
159.37
148.53
157.76
155.51
11,814,488
Dec 10, 2025
152.00
154.98
149.10
149.66
147.53
1,741,089
Dec 9, 2025
146.30
153.00
143.14
151.65
149.49
3,064,235
Dec 8, 2025
151.56
151.70
145.50
146.85
144.76
2,020,970
Dec 5, 2025
154.16
154.36
150.86
151.58
149.42
1,141,218
Dec 4, 2025
155.20
155.49
153.60
154.15
151.96
893,496
Dec 3, 2025
157.24
158.20
154.30
155.16
152.95
1,187,269
Dec 2, 2025
159.00
159.67
157.25
157.87
155.62
1,037,627
Dec 1, 2025
161.68
162.00
158.80
159.47
157.20
1,120,832
Nov 28, 2025
162.48
162.48
160.02
160.92
158.63
1,082,249
Nov 27, 2025
163.00
166.40
161.80
162.48
160.17
2,059,897
Nov 26, 2025
160.84
162.70
160.55
161.81
159.51
1,154,896
Nov 25, 2025
160.45
162.52
158.65
160.83
158.54
1,318,122
Nov 24, 2025
162.50
162.95
159.00
160.25
157.97
1,338,380
Nov 21, 2025
164.59
165.16
162.00
162.30
159.99
1,212,588
Nov 20, 2025
166.31
168.14
164.79
165.21
162.86
1,597,768
Nov 19, 2025
168.10
168.30
165.33
166.28
163.91
1,452,276
Nov 18, 2025
169.95
169.95
166.00
167.90
165.51
2,338,445
Nov 17, 2025
163.59
172.30
163.21
168.49
166.09
12,588,402
Nov 14, 2025
161.20
167.80
161.20
163.27
160.95
4,180,743
Nov 13, 2025
161.05
164.00
160.63
161.13
158.84
3,783,077
Nov 12, 2025
165.00
167.85
163.60
166.45
164.08
1,530,553
Nov 11, 2025
163.10
165.20
162.16
164.37
162.03
1,194,097
Nov 10, 2025
164.20
164.80
162.55
162.94
160.62
822,240
Nov 7, 2025
162.90
164.00
159.71
163.60
161.27
1,578,924
Nov 6, 2025
168.44
168.44
162.50
163.54
161.21
2,004,456
Nov 4, 2025
169.63
169.89
167.47
168.16
165.77
1,387,725
Nov 3, 2025
169.51
171.72
169.00
169.38
166.97
1,253,481
