Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
719.00+12.85 (+1.82%)
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022------
Oct 04, 2022714.00720.00708.70719.25719.252,443,139
Oct 03, 2022705.95709.45700.10706.15706.151,735,784
Sep 30, 2022705.00712.00695.20706.00706.003,220,279
Sep 29, 2022689.05712.00684.50707.00707.005,846,347
Sep 28, 2022671.90682.90666.70680.10680.102,044,821
Sep 27, 2022668.00681.70664.05676.65676.652,808,630
Sep 26, 2022680.00681.40661.00664.50664.503,249,490
Sep 23, 2022703.50706.85684.00685.80685.801,804,335
Sep 22, 2022700.00705.00693.10700.90700.901,654,457
Sep 21, 2022707.95712.95695.80700.35700.351,419,089
Sep 20, 2022699.90715.00698.40706.15706.152,330,872
Sep 19, 2022704.90709.40689.80692.00692.002,263,251
Sep 16, 2022724.40730.35692.00703.00703.003,745,099
Sep 15, 2022716.45738.00715.10724.35724.355,718,669
Sep 14, 2022712.00718.65708.05712.85712.851,269,173
Sep 13, 2022724.95727.70718.00719.95719.951,479,262
Sep 12, 2022715.00725.00713.50721.30721.302,318,918
Sep 09, 2022718.50721.45710.00711.80711.801,383,138
Sep 08, 2022713.20724.00709.15714.80714.802,501,592
Sep 07, 2022707.00711.50701.60706.45706.451,244,503
Sep 06, 2022714.90717.65705.20708.30708.301,471,443
Sep 05, 2022716.25721.45710.00710.90710.901,573,079
Sep 02, 2022713.90726.20710.15712.65712.653,497,693
Sep 01, 2022707.00716.85703.20707.05707.052,309,164
Aug 30, 2022699.95713.85696.20710.75710.753,375,748
Aug 29, 2022666.00697.00666.00691.80691.805,290,429
Aug 26, 2022720.00727.75716.10718.65718.651,996,839
Aug 25, 2022729.90733.75715.00717.00717.003,528,550
Aug 24, 2022714.95729.00708.15724.30724.304,455,258
Aug 23, 2022703.00719.00698.30714.95714.954,889,154
Aug 22, 2022719.00726.50703.20712.50712.509,845,889
Aug 19, 2022706.90752.75697.15735.15735.1525,609,355
Aug 18, 2022674.00723.00673.00714.15714.1510,273,793
Aug 17, 2022668.95676.00668.15671.65671.651,526,304
Aug 16, 2022669.80676.00666.00668.15668.151,596,822
Aug 12, 2022670.20684.95663.70666.45666.454,080,911
Aug 11, 2022688.00691.35652.30670.10670.108,853,819
Aug 10, 2022663.25677.50654.20673.15673.155,461,816
Aug 08, 2022643.00661.00642.40658.50658.503,886,443
Aug 05, 2022640.65647.20637.80642.35642.351,225,071
Aug 04, 2022645.00649.40631.05639.00639.001,794,443
Aug 03, 2022645.35648.65635.00642.15642.151,638,012
Aug 02, 2022639.50654.90632.00647.95647.953,211,110
Aug 01, 2022646.35647.90632.75641.90641.903,068,787
Jul 29, 2022606.00640.00605.20637.10637.106,964,646
Jul 28, 2022604.10606.85598.10602.50602.501,600,700
Jul 27, 2022593.00602.25588.80600.95600.951,176,622
Jul 26, 2022597.60598.90591.00596.05596.051,549,042
Jul 25, 2022609.30610.80596.05599.30599.301,288,536
Jul 22, 2022610.65616.80607.05609.75609.751,465,991
Jul 21, 2022608.00612.90603.15607.85607.851,622,641
Jul 20, 2022615.95617.40606.45608.15608.151,599,889
Jul 19, 2022600.00611.50599.00607.75607.752,129,099
Jul 18, 2022595.80605.00595.25604.00604.002,221,750
Jul 15, 2022589.00594.40586.10591.25591.251,140,354
Jul 14, 2022594.95597.85581.00585.70585.701,831,386
Jul 13, 2022593.00605.60591.30592.80592.802,991,446
Jul 12, 2022589.00601.20582.35590.25590.251,990,023
Jul 11, 2022587.60594.65583.75592.90592.901,443,087
Jul 08, 2022586.00591.00583.40589.00589.001,642,440
Jul 07, 2022584.30588.00578.10582.65582.652,197,534
Jul 06, 2022570.85579.15557.00577.30577.302,751,283
Jul 05, 2022579.00583.80570.00570.85570.851,576,894
Jul 04, 2022581.50586.50572.00575.40575.401,698,911
Jul 01, 2022576.20585.80575.70579.20579.201,928,361
Jun 30, 2022601.15603.90575.00576.20576.203,232,913
Jun 29, 2022612.00614.95597.00601.15601.152,143,251
Jun 28, 2022610.55623.50603.80620.05620.052,017,990
Jun 27, 2022605.05615.00602.50613.00613.002,296,044
Jun 24, 2022592.05599.95590.60596.50596.501,938,626
Jun 23, 2022589.80595.80581.90589.50589.502,026,544
Jun 22, 2022597.70597.70584.15589.80589.801,686,383
Jun 21, 2022578.00603.00574.05599.85599.853,366,401
Jun 20, 2022590.00597.90568.45574.25574.252,426,937
Jun 17, 2022599.00601.05581.45594.35594.353,552,167
Jun 16, 2022633.60633.95597.20600.10600.102,867,076
Jun 15, 2022624.95632.45622.20623.35623.35971,460
Jun 14, 2022624.00635.00619.50623.20623.201,952,853
Jun 13, 2022635.00635.00621.70626.65626.652,000,311
Jun 10, 2022642.00649.80641.15644.65644.65982,264
Jun 09, 2022644.45651.90641.45649.50649.501,149,323
Jun 08, 2022654.70663.30645.00647.60647.601,797,454
Jun 07, 2022657.00665.00650.00654.70654.701,587,641
Jun 06, 2022665.00665.00648.15657.90657.901,819,887
Jun 03, 2022681.00685.00664.30665.40665.402,642,554
Jun 02, 2022687.00692.10671.60673.10673.102,332,416
Jun 01, 2022692.65698.85685.05687.80687.802,016,185
May 31, 2022705.00711.00677.35692.65692.658,925,215
May 30, 2022663.50713.00662.85695.10695.107,812,575
May 27, 2022649.00665.00648.00652.45652.452,191,764
May 26, 2022648.00652.00625.25639.40639.402,987,486
May 25, 2022655.00658.25637.00647.45647.452,333,806
May 24, 2022659.65659.65639.00651.15651.152,143,475
May 23, 2022665.00676.40651.55653.25653.252,459,723
May 20, 2022670.00670.00656.00662.25662.251,380,474
May 19, 2022644.00661.45644.00654.85654.852,189,389
May 18, 2022686.20692.65668.60671.75671.752,385,266
May 17, 2022655.45687.00650.55683.15683.152,795,767
May 16, 2022657.85659.85639.55653.75653.752,251,248
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement