BSE - Delayed Quote
INR
Indian Railway Catering & Tourism Corporation Limited (IRCTC.BO)
436.35
-7.90
(-1.78%)
At close: October 30 at 3:58:09 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
444.50
444.50
435.00
436.35
436.35
94,146
Oct 29, 2026
442.90
445.75
440.40
444.25
444.25
64,192
Oct 28, 2026
448.00
448.00
441.85
442.70
442.70
54,580
Oct 27, 2026
438.70
453.55
437.00
447.80
447.80
104,105
Oct 26, 2026
443.35
447.00
437.60
438.70
438.70
80,260
Oct 23, 2026
451.30
452.90
437.70
441.30
441.30
145,197
Oct 22, 2026
450.65
457.20
447.75
451.30
451.30
125,540
Oct 21, 2026
455.10
459.35
448.00
450.70
450.70
114,842
Oct 19, 2026
467.00
470.00
453.00
455.65
455.65
131,378
Oct 16, 2026
468.75
471.70
463.50
466.65
466.65
112,415
Oct 15, 2026
476.15
478.00
467.15
469.65
469.65
41,569
Oct 14, 2026
469.55
478.00
466.05
476.95
476.95
104,287
Oct 13, 2026
463.00
470.90
459.85
468.90
468.90
69,819
Oct 12, 2026
460.50
470.80
460.50
462.50
462.50
102,132
Oct 9, 2026
450.45
464.75
448.90
458.80
458.80
80,921
Oct 8, 2026
454.35
457.35
448.60
449.45
449.45
51,932
Oct 7, 2026
455.05
457.90
450.00
453.40
453.40
103,861
Oct 6, 2026
454.00
459.80
451.90
455.05
455.05
32,414
Oct 5, 2026
454.65
464.50
448.65
451.90
451.90
150,849
Oct 1, 2026
455.00
466.25
447.00
454.00
454.00
328,490
Sep 30, 2026
452.00
467.30
452.00
455.50
455.50
126,152
Sep 29, 2026
453.50
455.95
448.45
452.95
452.95
123,084
Sep 28, 2026
458.00
458.40
453.00
453.50
453.50
124,345
Sep 25, 2026
459.60
461.85
457.55
458.80
458.80
82,460
Sep 24, 2026
463.50
464.05
460.00
461.25
461.25
102,977
Sep 23, 2026
467.80
472.20
462.05
464.05
464.05
119,497
Sep 22, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
471.50
474.60
467.00
470.10
470.10
117,643
Sep 21, 2026
476.30
479.90
470.15
470.80
470.30
73,941
Sep 18, 2026
457.65
479.50
457.45
476.45
475.94
198,360
Sep 17, 2026
453.05
458.00
452.05
457.15
456.66
79,905
Sep 16, 2026
457.70
457.70
446.35
453.00
452.52
100,983
Sep 15, 2026
464.00
466.15
457.00
458.50
458.01
104,617
Sep 11, 2026
467.55
467.55
462.25
462.90
462.41
54,453
Sep 10, 2026
470.35
476.60
466.75
467.70
467.20
106,880
Sep 9, 2026
474.75
475.20
469.00
469.60
469.10
46,985
Sep 8, 2026
474.50
474.50
472.00
472.40
471.90
30,540
Sep 7, 2026
475.05
477.00
473.45
474.45
473.95
94,629
Sep 4, 2026
476.00
478.75
474.40
476.25
475.74
47,189
Sep 3, 2026
475.70
477.95
473.05
474.40
473.90
92,020
Sep 2, 2026
481.40
481.40
472.00
472.75
472.25
160,720
Sep 1, 2026
480.95
484.55
480.50
481.40
480.89
80,512
Aug 31, 2026
487.00
487.00
481.00
481.30
480.79
45,655
Aug 28, 2026
488.20
490.00
485.00
485.60
485.08
37,942
Aug 27, 2026
494.90
494.90
486.00
486.90
486.38
52,480
Aug 26, 2026
483.00
492.40
483.00
491.65
491.13
175,022
Aug 25, 2026
482.55
485.60
481.40
482.60
482.09
35,613
Aug 24, 2026
484.20
488.50
480.70
481.80
481.29
146,088
Aug 21, 2026
487.30
491.00
483.50
484.20
483.69
187,482
Aug 20, 2026
489.45
494.85
485.50
486.20
485.68
126,239
Aug 19, 2026
493.00
494.70
488.00
488.40
487.88
117,465
Aug 18, 2026
500.00
500.00
492.00
493.30
492.78
39,525
Aug 17, 2026
500.50
500.95
497.30
499.90
499.37
41,677
Aug 14, 2026
504.40
506.80
495.70
497.45
496.92
64,186
Aug 13, 2026
507.55
511.00
500.70
504.35
503.81
99,359
Aug 12, 2026
519.45
519.45
510.05
513.35
512.80
36,841
Aug 11, 2026
522.55
523.00
513.40
514.90
514.35
132,629
Aug 10, 2026
521.75
526.85
516.55
522.55
521.99
63,294
Aug 7, 2026
520.45
521.70
514.40
519.65
519.10
60,252
Aug 6, 2026
511.55
523.25
510.00
520.40
519.85
94,296
Aug 5, 2026
511.85
512.65
507.40
510.15
509.61
34,054
Aug 4, 2026
513.00
513.00
506.20
510.10
509.56
71,066
Aug 3, 2026
492.60
517.25
492.60
513.00
512.46
513,455
Jul 31, 2026
495.00
495.15
489.10
490.05
489.53
115,604
Jul 30, 2026
499.75
499.75
491.30
493.25
492.73
24,746
Jul 29, 2026
486.05
498.35
486.05
495.95
495.42
61,254
Jul 28, 2026
493.05
495.65
485.20
485.85
485.33
162,466
Jul 27, 2026
496.50
499.95
493.10
494.15
493.63
98,979
Jul 24, 2026
492.80
495.85
489.00
495.20
494.67
36,723
Jul 23, 2026
493.15
495.65
488.75
493.85
493.33
126,442
Jul 22, 2026
499.05
500.50
493.65
494.15
493.63
117,217
Jul 21, 2026
503.00
504.00
498.15
499.85
499.32
120,109
Jul 20, 2026
502.15
506.50
499.80
504.80
504.26
129,783
Jul 17, 2026
500.00
509.00
497.00
507.25
506.71
94,271
Jul 16, 2026
504.50
510.35
499.00
499.75
499.22
122,580
Jul 15, 2026
497.50
504.60
496.70
503.45
502.92
223,702
Jul 14, 2026
500.25
501.25
496.00
497.05
496.52
118,414
Jul 13, 2026
500.05
504.50
497.25
502.25
501.72
112,145
Jul 10, 2026
500.95
506.50
498.00
503.40
502.87
136,770
Jul 9, 2026
498.00
500.55
496.10
496.70
496.17
121,118
Jul 8, 2026
500.50
504.00
496.50
498.60
498.07
149,122
Jul 7, 2026
508.95
511.45
500.00
500.90
500.37
153,011
Jul 6, 2026
513.55
513.55
507.55
508.95
508.41
42,974
Jul 3, 2026
506.25
513.90
506.25
509.85
509.31
59,103
Jul 2, 2026
504.95
507.25
504.00
506.10
505.56
116,602
Jul 1, 2026
502.40
506.00
502.00
502.75
502.22
98,050
Jun 30, 2026
504.70
508.90
501.50
503.10
502.57
119,632
Jun 29, 2026
514.00
514.00
502.00
504.75
504.21
120,960
Jun 25, 2026
515.40
518.50
513.00
514.00
513.45
113,195
Jun 24, 2026
521.35
521.35
512.90
515.30
514.75
42,990
Jun 23, 2026
521.10
524.00
511.50
518.15
517.60
132,416
Jun 22, 2026
520.00
526.85
519.80
521.90
521.35
62,264
Jun 19, 2026
524.00
524.00
518.75
519.55
519.00
42,635
Jun 18, 2026
520.35
524.90
518.70
523.95
523.39
141,138
Jun 17, 2026
526.45
526.45
519.30
520.00
519.45
64,887
Jun 16, 2026
520.00
523.95
518.25
522.80
522.24
92,650
Jun 15, 2026
528.95
530.15
517.15
518.25
517.70
121,843
Jun 12, 2026
522.15
525.55
520.30
521.15
520.60
104,045
Jun 11, 2026
511.15
532.00
507.35
521.30
520.75
217,256
Jun 10, 2026
516.15
519.60
510.90
512.35
511.81
82,195
Jun 9, 2026
516.30
520.00
515.50
517.95
517.40
82,874
Jun 8, 2026
522.15
522.20
514.90
516.20
515.65
118,913
Jun 5, 2026
532.80
535.00
525.00
528.60
528.04
42,099
Jun 4, 2026
510.70
531.25
509.00
527.25
526.69
103,878
Jun 3, 2026
516.85
519.65
510.00
510.75
510.21
84,433
Jun 2, 2026
511.00
518.70
508.30
516.90
516.35
101,587
Jun 1, 2026
512.00
518.80
510.00
512.60
512.06
146,428
May 29, 2026
523.85
526.05
503.00
510.00
509.46
300,290
May 27, 2026
533.85
533.85
521.60
523.25
522.69
255,165
May 26, 2026
543.15
546.45
536.55
537.70
537.13
91,215
May 25, 2026
533.20
540.00
533.20
537.80
537.23
114,956
May 22, 2026
531.90
541.05
526.90
530.00
529.44
67,522
May 21, 2026
531.85
534.30
526.00
527.00
526.44
50,084
May 20, 2026
527.60
530.80
525.25
529.80
529.24
114,594
May 19, 2026
532.35
537.50
525.00
530.00
529.44
117,933
May 18, 2026
535.60
535.60
523.05
532.00
531.43
37,281
May 15, 2026
539.15
543.05
534.10
535.75
535.18
101,726
May 14, 2026
536.35
544.90
529.30
539.40
538.83
81,285
May 13, 2026
529.20
542.00
529.20
536.00
535.43
160,004
May 12, 2026
552.20
558.45
532.00
534.25
533.68
162,737
May 11, 2026
559.70
562.00
552.05
556.80
556.21
150,811
May 8, 2026
567.95
570.50
564.20
565.10
564.50
99,826
May 7, 2026
576.60
577.95
567.15
568.50
567.90
196,551
May 6, 2026
579.65
579.65
566.15
572.85
572.24
71,872
May 5, 2026
555.00
581.35
550.65
568.90
568.30
380,575
May 4, 2026
542.00
556.25
542.00
555.25
554.66
239,574
Apr 30, 2026
549.10
549.10
536.25
539.90
539.33
43,492
Apr 29, 2026
545.00
552.10
543.85
549.90
549.32
48,593
Apr 28, 2026
548.60
554.20
541.90
543.80
543.22
92,321
Apr 27, 2026
541.65
546.40
540.80
545.00
544.42
124,766
Apr 24, 2026
552.55
555.00
539.20
541.20
540.63
147,144
Apr 23, 2026
558.65
558.65
550.20
551.35
550.76
65,344
Apr 22, 2026
561.15
561.75
555.90
558.50
557.91
70,549
Apr 21, 2026
567.40
569.90
560.50
561.15
560.55
73,500
Apr 20, 2026
569.75
569.75
553.35
565.10
564.50
104,883
Apr 17, 2026
559.70
570.00
552.00
564.75
564.15
237,011
Apr 16, 2026
560.65
560.95
550.00
553.80
553.21
89,903
Apr 15, 2026
547.30
557.00
545.35
553.35
552.76
129,155
Apr 13, 2026
537.35
540.00
525.55
537.85
537.28
70,902
Apr 10, 2026
538.05
545.75
533.40
542.10
541.52
69,407
Apr 9, 2026
536.50
543.40
529.25
531.35
530.79
151,531
Apr 8, 2026
530.00
538.40
528.15
536.50
535.93
348,920
Apr 7, 2026
515.00
517.70
508.50
516.35
515.80
75,706
Apr 6, 2026
534.20
534.20
502.85
514.25
513.70
143,945
Apr 2, 2026
502.20
513.00
497.10
511.75
511.21
187,049
Apr 1, 2026
524.15
524.15
507.50
511.35
510.81
124,204
Mar 30, 2026
508.10
513.45
492.55
494.40
493.87
544,414
Mar 27, 2026
519.60
522.25
509.00
510.60
510.06
404,339
Mar 25, 2026
516.65
530.05
516.35
523.85
523.29
121,367
Mar 24, 2026
524.10
524.10
505.00
515.05
514.50
128,161
Mar 23, 2026
532.20
532.20
506.65
509.90
509.36
160,779
Mar 20, 2026
527.55
532.80
521.40
522.70
522.14
184,955
Mar 19, 2026
534.50
534.50
524.70
525.90
525.34
72,909
Mar 18, 2026
530.00
544.00
523.50
540.20
539.63
265,700
Mar 17, 2026
529.40
529.95
522.00
527.05
526.49
168,543
Mar 16, 2026
525.70
529.50
518.35
526.45
525.89
204,894
Mar 13, 2026
538.75
538.75
525.05
527.60
527.04
165,012
Mar 12, 2026
532.00
540.90
520.20
536.55
535.98
282,826
Mar 11, 2026
548.10
552.15
532.35
534.15
533.58
201,883
Mar 10, 2026
550.00
550.00
540.35
548.10
547.52
172,613
Mar 9, 2026
548.25
548.25
535.25
540.60
540.03
345,854
Mar 6, 2026
561.95
569.60
552.00
552.85
552.26
201,501
Mar 5, 2026
555.95
564.00
550.50
562.05
561.45
209,398
Mar 4, 2026
550.05
561.15
548.20
553.30
552.71
357,299
Mar 2, 2026
534.90
578.25
534.90
569.10
568.50
432,914
Feb 27, 2026
594.00
595.15
558.20
571.25
570.64
958,902
Feb 26, 2026
606.40
609.50
594.05
595.15
594.52
232,018
Feb 25, 2026
614.50
622.25
605.00
606.00
605.36
104,808
Feb 24, 2026
636.80
636.80
611.35
614.35
613.70
179,712
Feb 23, 2026
649.15
650.00
632.20
640.00
639.32
238,877
Feb 20, 2026
3.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
625.40
651.15
625.00
645.90
645.21
205,753
Feb 19, 2026
623.05
635.75
619.10
628.85
624.69
209,823
Feb 18, 2026
617.45
626.10
616.05
623.60
619.47
46,690
Feb 17, 2026
614.60
629.10
611.00
617.45
613.36
62,906
Feb 16, 2026
616.00
616.40
606.10
613.45
609.39
165,841
Feb 13, 2026
629.90
632.55
612.65
617.85
613.76
161,511
Feb 12, 2026
628.40
629.10
620.25
621.85
617.73
107,989
Feb 11, 2026
635.85
635.85
624.70
628.35
624.19
45,627
Feb 10, 2026
624.55
639.00
624.05
635.90
631.69
97,037
Feb 9, 2026
624.85
627.25
621.25
624.55
620.41
29,041
Feb 6, 2026
624.45
624.45
612.25
619.80
615.70
33,170
Feb 5, 2026
625.90
625.90
615.50
621.50
617.38
39,228
Feb 4, 2026
614.30
624.90
610.00
622.00
617.88
111,171
Feb 3, 2026
622.00
628.40
612.35
614.10
610.03
87,724
Feb 2, 2026
608.65
613.00
596.10
610.10
606.06
78,988
Jan 30, 2026
613.40
624.50
608.60
623.05
618.92
197,501
Jan 29, 2026
624.35
626.15
612.95
615.40
611.32
61,674
Jan 28, 2026
610.60
627.85
610.25
625.05
620.91
198,135
Jan 27, 2026
620.00
622.20
601.30
607.95
603.92
184,400
Jan 23, 2026
633.75
638.50
616.00
617.85
613.76
75,055
Jan 22, 2026
615.45
629.50
615.45
628.20
624.04
181,218
Jan 21, 2026
612.15
618.00
601.75
613.85
609.79
230,138
Jan 20, 2026
632.35
632.35
611.10
613.40
609.34
203,476
Jan 19, 2026
627.00
635.80
625.80
632.35
628.16
146,621
Jan 16, 2026
627.55
634.05
625.90
627.80
623.64
156,473
Jan 14, 2026
630.00
634.60
626.00
627.55
623.39
132,882
Jan 13, 2026
635.20
640.65
626.05
630.30
626.13
144,576
Jan 12, 2026
639.85
639.85
627.95
634.90
630.70
62,304
Jan 9, 2026
654.60
658.00
635.10
637.60
633.38
188,216
Jan 8, 2026
672.05
673.05
653.75
656.35
652.00
222,009
Jan 7, 2026
671.00
674.50
667.50
673.05
668.59
35,395
Jan 6, 2026
675.55
676.20
667.70
671.10
666.66
59,894
Jan 5, 2026
694.20
701.75
673.90
675.40
670.93
82,948
Jan 2, 2026
685.95
696.65
684.50
694.75
690.15
110,482
Jan 1, 2026
684.55
686.60
679.05
685.35
680.81
39,815
Dec 31, 2025
681.75
690.40
681.75
684.55
680.02
124,174
Dec 30, 2025
697.75
697.75
678.55
682.60
678.08
60,465
Dec 29, 2025
709.00
711.00
695.75
698.90
694.27
95,290
Dec 26, 2025
678.95
712.75
678.60
704.80
700.13
357,949
Dec 24, 2025
681.75
684.45
678.30
679.55
675.05
76,478
Dec 23, 2025
686.55
688.60
678.45
680.85
676.34
72,211
Dec 22, 2025
678.05
683.35
676.25
681.55
677.04
118,946
Dec 19, 2025
665.30
675.75
665.30
674.40
669.93
27,958
Dec 18, 2025
666.00
668.20
662.00
663.75
659.35
67,495
Dec 17, 2025
670.05
672.35
664.15
666.10
661.69
62,628
Dec 16, 2025
670.55
672.60
669.00
671.20
666.76
55,508
Dec 15, 2025
671.55
673.55
670.50
672.50
668.05
21,682
Dec 12, 2025
673.55
675.50
670.00
674.10
669.64
18,427
Dec 11, 2025
669.55
671.70
665.30
669.75
665.32
23,527
Dec 10, 2025
668.20
674.35
665.45
667.35
662.93
72,730
Dec 9, 2025
664.10
671.50
658.20
670.00
665.56
104,375
Dec 8, 2025
675.00
678.30
660.05
661.55
657.17
45,392
Dec 5, 2025
674.20
676.05
670.55
674.40
669.93
20,718
Dec 4, 2025
674.20
680.85
670.60
673.65
669.19
19,749
Dec 3, 2025
679.85
681.85
671.25
674.20
669.74
36,081
Dec 2, 2025
683.80
685.95
679.00
679.90
675.40
60,752
Dec 1, 2025
686.50
693.55
681.90
684.40
679.87
20,734
Nov 28, 2025
687.00
688.30
684.05
685.95
681.41
69,241
Nov 27, 2025
688.75
694.40
686.15
687.85
683.30
21,805
Nov 26, 2025
677.55
690.00
677.55
687.95
683.39
109,471
Nov 25, 2025
684.75
686.25
675.80
677.75
673.26
32,117
Nov 24, 2025
690.55
693.70
680.10
684.80
680.27
110,167
Nov 21, 2025
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
699.60
700.30
689.05
690.40
685.83
120,686
Nov 20, 2025
705.75
710.85
702.35
703.10
693.48
83,300
Nov 19, 2025
704.35
707.00
702.00
705.00
695.35
71,248
Nov 18, 2025
712.90
712.90
701.85
703.85
694.22
39,620
Nov 17, 2025
707.20
716.15
707.20
712.90
703.14
101,397
Nov 14, 2025
706.00
709.30
702.45
705.40
695.75
37,412
Nov 13, 2025
719.10
720.00
705.80
709.85
700.13
44,511
Nov 12, 2025
714.00
718.05
711.85
715.50
705.71
25,098
Nov 11, 2025
701.95
712.00
701.20
710.45
700.73
63,590
Nov 10, 2025
704.05
707.95
701.35
704.50
694.86
22,915
Nov 7, 2025
701.85
708.30
697.55
704.05
694.41
81,709
Nov 6, 2025
712.20
717.25
703.00
703.40
693.77
81,729
Nov 4, 2025
723.95
724.90
716.20
718.65
708.81
16,557
Nov 3, 2025
715.30
724.85
715.30
723.30
713.40
60,758
Oct 31, 2025
728.90
729.85
717.25
719.25
709.41
23,391
Oct 30, 2025
730.25
732.90
726.35
728.05
718.09
14,498
