BSE - Delayed Quote
INR
Ircon International Limited (IRCON.BO)
96.65
-4.25
(-4.21%)
At close: October 30 at 3:56:28 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
100.50
100.50
96.20
96.65
96.65
355,806
Oct 29, 2026
100.55
102.00
99.55
100.90
100.90
236,673
Oct 28, 2026
98.15
102.20
97.65
100.55
100.55
317,750
Oct 27, 2026
97.50
99.95
97.15
98.65
98.65
239,237
Oct 26, 2026
97.25
99.50
95.90
97.70
97.70
157,783
Oct 23, 2026
100.20
100.25
95.95
97.55
97.55
268,851
Oct 22, 2026
100.20
101.30
99.60
100.25
100.25
296,110
Oct 21, 2026
104.55
104.70
101.15
101.60
101.60
250,695
Oct 19, 2026
106.85
107.60
103.85
104.20
104.20
241,267
Oct 16, 2026
106.05
108.15
105.30
106.70
106.70
298,822
Oct 15, 2026
106.50
107.50
105.95
106.40
106.40
112,644
Oct 14, 2026
106.00
109.00
105.15
106.75
106.75
481,710
Oct 13, 2026
107.80
111.45
104.30
106.05
106.05
1,589,559
Oct 12, 2026
104.95
107.30
104.45
104.75
104.75
275,981
Oct 9, 2026
103.65
105.15
102.70
104.60
104.60
336,217
Oct 8, 2026
106.80
107.05
103.00
103.35
103.35
154,334
Oct 7, 2026
107.30
108.10
106.05
106.65
106.65
295,549
Oct 6, 2026
106.85
109.55
106.50
107.90
107.90
213,450
Oct 5, 2026
110.20
111.25
106.10
106.85
106.85
381,371
Oct 1, 2026
113.95
114.10
108.55
110.25
110.25
1,129,478
Sep 30, 2026
102.95
122.75
102.95
117.05
117.05
4,014,841
Sep 29, 2026
102.85
104.40
101.45
102.30
102.30
298,785
Sep 28, 2026
105.75
105.80
103.00
103.30
103.30
312,604
Sep 25, 2026
106.70
107.40
104.75
106.05
106.05
238,054
Sep 24, 2026
109.00
109.00
106.30
106.65
106.65
260,844
Sep 23, 2026
108.85
111.30
108.45
110.10
110.10
226,029
Sep 22, 2026
108.95
110.90
108.75
109.15
109.15
163,320
Sep 21, 2026
110.00
110.60
108.45
108.80
108.80
119,741
Sep 18, 2026
108.00
110.65
107.05
109.85
109.85
333,127
Sep 17, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
108.55
110.60
106.75
107.95
107.95
310,345
Sep 16, 2026
109.40
109.75
107.50
108.55
107.85
267,359
Sep 15, 2026
113.20
113.85
109.00
109.45
108.74
171,923
Sep 11, 2026
114.95
115.00
112.60
113.20
112.47
274,723
Sep 10, 2026
114.95
119.00
114.95
115.30
114.56
318,753
Sep 9, 2026
117.00
117.40
115.00
115.10
114.36
229,131
Sep 8, 2026
117.65
118.00
116.55
117.00
116.25
157,583
Sep 7, 2026
119.40
120.00
117.55
117.80
117.04
94,245
Sep 4, 2026
119.50
120.70
118.10
119.20
118.43
131,317
Sep 3, 2026
118.70
120.75
118.50
118.65
117.88
156,360
Sep 2, 2026
118.35
119.00
116.50
118.30
117.54
235,343
Sep 1, 2026
119.00
121.50
118.50
119.20
118.43
198,050
Aug 31, 2026
122.05
122.25
119.00
119.45
118.68
240,652
Aug 28, 2026
123.05
123.85
122.15
122.45
121.66
162,860
Aug 27, 2026
123.55
125.90
122.35
123.25
122.46
119,542
Aug 26, 2026
124.15
126.65
123.60
124.05
123.25
183,155
Aug 25, 2026
122.90
125.55
122.20
123.35
122.55
180,970
Aug 24, 2026
124.75
126.65
123.00
123.15
122.36
159,354
Aug 21, 2026
125.75
127.00
124.50
124.75
123.95
132,592
Aug 20, 2026
122.85
128.00
122.85
126.55
125.73
183,651
Aug 19, 2026
122.85
126.00
122.20
122.60
121.81
135,547
Aug 18, 2026
124.30
124.65
123.20
123.65
122.85
49,043
Aug 17, 2026
123.30
125.00
123.25
124.45
123.65
157,094
Aug 14, 2026
125.95
126.35
124.60
124.85
124.04
69,922
Aug 13, 2026
124.05
126.25
121.95
125.85
125.04
186,110
Aug 12, 2026
128.00
129.30
125.80
126.15
125.34
70,316
Aug 11, 2026
131.60
131.60
127.75
128.10
127.27
69,928
Aug 10, 2026
131.50
131.50
129.15
130.00
129.16
55,321
Aug 7, 2026
131.05
133.00
131.05
131.20
130.35
125,296
Aug 6, 2026
132.75
132.95
130.50
132.40
131.55
113,378
Aug 5, 2026
132.25
133.70
131.00
131.35
130.50
86,131
Aug 4, 2026
131.70
132.90
129.85
131.90
131.05
229,641
Aug 3, 2026
126.05
132.50
126.05
131.90
131.05
428,016
Jul 31, 2026
125.50
126.45
125.40
126.00
125.19
107,764
Jul 30, 2026
126.50
126.50
125.10
125.65
124.84
105,224
Jul 29, 2026
124.60
128.25
124.60
126.75
125.93
259,976
Jul 28, 2026
125.90
126.35
124.35
124.55
123.75
72,189
Jul 27, 2026
125.85
128.05
125.85
126.45
125.63
119,643
Jul 24, 2026
124.35
126.65
123.45
126.10
125.29
147,056
Jul 23, 2026
127.10
127.90
125.30
125.50
124.69
146,241
Jul 22, 2026
128.35
128.75
127.00
127.20
126.38
124,713
Jul 21, 2026
129.60
130.15
128.75
129.10
128.27
49,027
Jul 20, 2026
128.70
130.40
128.20
129.50
128.66
67,397
Jul 17, 2026
129.55
130.00
128.80
129.30
128.47
75,704
Jul 16, 2026
130.70
131.65
129.80
130.40
129.56
111,637
Jul 15, 2026
129.25
134.55
129.25
130.45
129.61
193,643
Jul 14, 2026
130.85
131.00
129.05
129.60
128.76
132,345
Jul 13, 2026
130.00
132.20
128.70
131.80
130.95
76,379
Jul 10, 2026
129.65
133.25
129.65
131.30
130.45
213,858
Jul 9, 2026
128.10
131.00
128.10
129.35
128.52
138,116
Jul 8, 2026
132.80
132.80
128.50
129.05
128.22
122,452
Jul 7, 2026
133.95
134.60
132.20
133.10
132.24
160,933
Jul 6, 2026
133.95
135.85
132.75
134.40
133.53
193,908
Jul 3, 2026
134.95
135.75
133.55
134.15
133.28
129,112
Jul 2, 2026
135.95
136.45
134.10
134.55
133.68
173,380
Jul 1, 2026
131.15
137.40
131.15
135.65
134.78
560,445
Jun 30, 2026
131.40
132.30
130.50
131.10
130.25
190,765
Jun 29, 2026
133.65
133.65
130.60
131.45
130.60
109,892
Jun 25, 2026
136.35
136.85
132.95
133.65
132.79
225,103
Jun 24, 2026
137.10
137.10
134.00
135.80
134.92
157,980
Jun 23, 2026
140.10
140.10
135.30
136.40
135.52
119,341
Jun 22, 2026
137.60
140.40
137.60
139.10
138.20
221,919
Jun 19, 2026
138.65
139.20
136.70
137.20
136.32
191,049
Jun 18, 2026
141.95
142.90
138.65
139.05
138.15
137,025
Jun 17, 2026
139.65
142.25
138.90
140.70
139.79
311,133
Jun 16, 2026
137.85
140.40
137.30
138.85
137.95
277,262
Jun 15, 2026
139.15
140.50
137.10
138.05
137.16
259,278
Jun 12, 2026
132.10
135.95
131.80
135.30
134.43
269,573
Jun 11, 2026
131.55
132.00
130.00
130.30
129.46
200,104
Jun 10, 2026
136.30
138.00
132.55
133.05
132.19
111,372
Jun 9, 2026
134.00
136.95
134.00
136.10
135.22
87,327
Jun 8, 2026
133.75
135.55
132.90
133.45
132.59
210,036
Jun 5, 2026
135.65
139.25
135.60
136.60
135.72
205,023
Jun 4, 2026
134.40
139.05
133.90
136.10
135.22
204,799
Jun 3, 2026
135.15
135.80
132.85
135.45
134.58
89,493
Jun 2, 2026
132.80
136.50
131.45
135.85
134.97
231,670
Jun 1, 2026
136.85
137.85
133.50
134.35
133.48
210,318
May 29, 2026
141.25
141.25
135.70
137.10
136.22
143,442
May 27, 2026
139.65
140.90
138.65
139.65
138.75
193,373
May 26, 2026
142.05
142.80
139.50
140.20
139.30
276,168
May 25, 2026
141.00
143.50
141.00
142.60
141.68
181,270
May 22, 2026
141.80
142.60
140.50
141.05
140.14
300,002
May 21, 2026
143.15
144.55
141.75
142.30
141.38
128,475
May 20, 2026
139.80
141.35
137.75
141.35
140.44
189,113
May 19, 2026
141.00
142.60
140.15
141.05
140.14
113,617
May 18, 2026
140.00
141.15
136.35
140.60
139.69
496,488
May 15, 2026
145.65
146.50
142.20
142.75
141.83
228,367
May 14, 2026
146.80
149.95
143.00
145.65
144.71
366,808
May 13, 2026
142.30
148.90
142.30
145.70
144.76
339,143
May 12, 2026
151.00
151.90
143.30
144.00
143.07
529,472
May 11, 2026
156.05
156.15
151.85
152.45
151.47
341,185
May 8, 2026
160.80
161.90
157.55
158.35
157.33
504,966
May 7, 2026
160.20
164.00
158.05
161.50
160.46
293,079
May 6, 2026
160.45
161.65
157.40
159.15
158.12
242,336
May 5, 2026
153.80
162.05
153.10
158.85
157.83
1,111,139
May 4, 2026
153.60
155.30
151.70
154.00
153.01
161,482
Apr 30, 2026
153.20
154.60
150.00
152.10
151.12
123,343
Apr 29, 2026
154.10
156.50
152.75
153.20
152.21
273,923
Apr 28, 2026
154.60
155.40
152.70
154.05
153.06
99,608
Apr 27, 2026
151.00
155.00
151.00
153.95
152.96
341,095
Apr 24, 2026
153.05
154.50
148.45
150.25
149.28
378,154
Apr 23, 2026
154.65
159.45
153.00
154.00
153.01
261,269
Apr 22, 2026
152.45
156.85
152.20
155.50
154.50
387,320
Apr 21, 2026
151.60
154.50
150.50
153.15
152.16
161,093
Apr 20, 2026
155.05
155.40
150.35
151.45
150.47
677,427
Apr 17, 2026
142.95
159.60
142.95
154.75
153.75
2,175,041
Apr 16, 2026
143.20
144.50
140.40
142.40
141.48
247,952
Apr 15, 2026
138.75
142.40
138.70
141.35
140.44
298,248
Apr 13, 2026
132.55
136.10
130.25
135.05
134.18
206,879
Apr 10, 2026
134.45
139.40
133.80
136.50
135.62
386,983
Apr 9, 2026
134.35
137.30
132.15
133.45
132.59
443,235
Apr 8, 2026
134.45
134.70
130.10
134.35
133.48
292,980
Apr 7, 2026
124.55
128.70
123.60
125.70
124.89
409,257
Apr 6, 2026
125.15
126.70
121.10
125.95
125.14
211,189
Apr 2, 2026
120.35
125.65
119.50
124.95
124.14
348,462
Apr 1, 2026
119.60
126.25
119.00
125.50
124.69
613,221
Mar 30, 2026
119.80
121.60
114.90
115.35
114.61
314,268
Mar 27, 2026
123.35
125.25
120.05
121.15
120.37
327,261
Mar 25, 2026
119.95
127.35
119.90
123.80
123.00
752,347
Mar 24, 2026
118.90
119.85
115.65
118.65
117.88
593,193
Mar 23, 2026
121.75
122.20
114.50
115.30
114.56
704,196
Mar 20, 2026
125.15
127.45
123.20
123.70
122.90
134,596
Mar 19, 2026
126.60
127.10
123.85
124.10
123.30
166,845
Mar 18, 2026
126.55
131.20
126.55
129.70
128.86
258,197
Mar 17, 2026
127.10
127.50
124.20
126.50
125.68
320,376
Mar 16, 2026
130.35
130.40
123.80
125.90
125.09
341,364
Mar 13, 2026
133.85
136.20
129.80
130.20
129.36
228,173
Mar 12, 2026
137.00
138.25
133.05
136.50
135.62
394,544
Mar 11, 2026
141.15
142.80
136.20
137.25
136.36
155,551
Mar 10, 2026
141.80
141.80
136.95
140.10
139.20
339,006
Mar 9, 2026
142.90
143.05
136.75
139.10
138.20
731,526
Mar 6, 2026
132.25
150.15
132.20
146.95
146.00
2,443,620
Mar 5, 2026
131.55
134.45
130.60
133.90
133.04
300,945
Mar 4, 2026
135.05
135.50
130.05
130.65
129.81
527,995
Mar 2, 2026
131.70
140.65
131.70
136.40
135.52
279,766
Feb 27, 2026
143.15
144.75
142.95
143.55
142.62
103,537
Feb 26, 2026
146.65
148.60
144.65
145.10
144.16
225,738
Feb 25, 2026
148.25
149.50
146.15
146.80
145.85
189,789
Feb 24, 2026
149.05
149.50
147.10
148.05
147.10
207,608
Feb 23, 2026
150.40
151.50
148.80
149.60
148.64
88,012
Feb 20, 2026
149.40
151.05
147.75
149.80
148.83
158,905
Feb 19, 2026
152.30
153.40
148.60
149.40
148.44
152,033
Feb 18, 2026
152.05
153.90
151.55
151.95
150.97
40,377
Feb 17, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
151.65
154.20
151.55
152.05
151.07
87,451
Feb 16, 2026
152.65
153.90
151.05
153.00
150.82
173,204
Feb 13, 2026
154.45
154.45
151.35
152.95
150.77
97,793
Feb 12, 2026
156.55
157.25
153.75
154.45
152.25
217,849
Feb 11, 2026
161.30
161.30
155.60
156.35
154.12
309,154
Feb 10, 2026
157.45
164.55
157.45
159.75
157.47
603,526
Feb 9, 2026
153.85
157.40
153.80
156.50
154.27
369,952
Feb 6, 2026
153.70
153.85
151.00
153.25
151.07
242,308
Feb 5, 2026
157.20
157.80
153.70
154.45
152.25
184,852
Feb 4, 2026
155.00
158.50
153.40
157.45
155.21
216,325
Feb 3, 2026
158.50
162.35
154.10
154.65
152.45
507,872
Feb 2, 2026
154.35
156.20
148.40
154.95
152.74
293,433
Jan 30, 2026
160.35
165.60
158.40
163.90
161.57
264,758
Jan 29, 2026
164.65
167.15
160.20
162.00
159.69
541,723
Jan 28, 2026
157.00
165.00
156.40
163.85
161.52
564,008
Jan 27, 2026
152.00
156.90
150.15
155.20
152.99
639,855
Jan 23, 2026
158.90
159.35
152.15
153.00
150.82
223,018
Jan 22, 2026
155.20
158.80
154.20
157.75
155.50
434,566
Jan 21, 2026
154.80
156.15
151.50
153.25
151.07
747,116
Jan 20, 2026
160.60
161.20
154.80
155.75
153.53
644,082
Jan 19, 2026
161.75
163.70
160.35
160.80
158.51
425,833
Jan 16, 2026
165.70
166.10
162.10
162.50
160.19
187,818
Jan 14, 2026
160.55
167.80
160.55
164.95
162.60
619,175
Jan 13, 2026
165.20
166.40
160.40
162.25
159.94
149,367
Jan 12, 2026
163.45
164.85
159.05
163.75
161.42
699,794
Jan 9, 2026
169.15
169.95
162.40
163.95
161.62
750,877
Jan 8, 2026
177.40
178.60
169.00
170.10
167.68
310,965
Jan 7, 2026
177.20
179.40
175.80
177.35
174.82
384,464
Jan 6, 2026
177.20
181.30
175.75
177.30
174.78
214,677
Jan 5, 2026
178.85
180.50
176.30
177.00
174.48
208,241
Jan 2, 2026
178.80
182.40
177.10
178.75
176.20
471,149
Jan 1, 2026
177.55
179.80
175.55
177.95
175.42
252,755
Dec 31, 2025
171.60
180.45
171.50
177.60
175.07
1,112,910
Dec 30, 2025
172.50
177.65
170.30
171.65
169.21
629,158
Dec 29, 2025
178.90
182.10
172.35
172.80
170.34
894,451
Dec 26, 2025
170.50
186.40
169.00
178.85
176.30
2,731,868
Dec 24, 2025
170.95
174.15
168.15
170.55
168.12
943,873
Dec 23, 2025
157.55
177.30
156.45
169.45
167.04
3,802,143
Dec 22, 2025
153.35
158.30
153.35
156.90
154.67
534,345
Dec 19, 2025
150.00
153.45
149.95
153.05
150.87
83,013
Dec 18, 2025
151.00
151.00
148.10
149.95
147.81
166,998
Dec 17, 2025
153.45
154.50
151.00
151.50
149.34
109,227
Dec 16, 2025
156.00
156.25
152.50
153.40
151.22
141,037
Dec 15, 2025
156.40
157.50
154.50
157.05
154.81
148,429
Dec 12, 2025
157.50
157.90
155.00
157.20
154.96
119,868
Dec 11, 2025
150.40
159.40
148.65
157.70
155.45
777,364
Dec 10, 2025
151.70
155.00
149.15
149.70
147.57
154,195
Dec 9, 2025
146.65
152.90
143.50
151.65
149.49
199,371
Dec 8, 2025
151.30
151.60
145.90
146.80
144.71
119,259
Dec 5, 2025
154.00
154.15
151.00
151.50
149.34
193,596
Dec 4, 2025
154.75
155.50
153.70
154.15
151.95
182,188
Dec 3, 2025
157.00
158.20
154.30
155.20
152.99
182,839
Dec 2, 2025
159.00
159.50
157.25
157.90
155.65
174,581
Dec 1, 2025
161.35
162.20
159.00
159.50
157.23
160,859
Nov 28, 2025
162.80
162.80
160.00
160.95
158.66
52,233
Nov 27, 2025
162.70
166.40
161.85
162.45
160.14
122,748
Nov 26, 2025
160.30
162.60
160.30
161.65
159.35
203,617
Nov 25, 2025
160.25
162.50
158.60
160.90
158.61
189,994
Nov 24, 2025
162.50
162.75
158.80
160.25
157.97
271,098
Nov 21, 2025
164.40
165.10
162.05
162.50
160.19
54,467
Nov 20, 2025
166.20
168.00
164.80
165.20
162.85
86,155
Nov 19, 2025
169.00
169.00
165.45
166.20
163.83
90,770
Nov 18, 2025
169.15
169.60
166.00
167.50
165.11
98,774
Nov 17, 2025
163.25
172.30
163.10
168.40
166.00
796,234
Nov 14, 2025
161.00
167.70
161.00
163.30
160.97
133,050
Nov 13, 2025
160.60
164.00
160.60
161.10
158.81
191,505
Nov 12, 2025
165.85
167.85
164.00
166.30
163.93
185,170
Nov 11, 2025
162.55
165.10
162.10
164.45
162.11
205,828
Nov 10, 2025
164.50
164.80
162.60
162.95
160.63
191,759
Nov 7, 2025
163.10
164.05
159.75
163.70
161.37
271,319
Nov 6, 2025
168.65
168.65
162.35
163.55
161.22
124,192
Nov 4, 2025
169.45
169.55
167.50
168.10
165.71
76,174
Nov 3, 2025
169.30
171.70
168.90
169.30
166.89
83,429
Oct 31, 2025
172.00
172.30
169.15
169.60
167.18
46,576
Oct 30, 2025
171.10
175.05
171.10
171.90
169.45
97,417
