tiprankstipranks
Trending News
More News >
IRCON International Ltd. (IN:IRCON)
:IRCON
India Market

IRCON International Ltd. (IRCON) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
199.40
200.70
197.30
199.45
199.45
+0.13%
266,461
0.39
Jul 03, 2025
201.50
202.35
198.15
199.20
199.20
-0.97%
167,882
0.24
Jul 02, 2025
203.90
205.10
200.30
201.15
201.15
-1.23%
340,919
0.50
Jul 01, 2025
204.00
205.60
201.25
203.65
203.65
+0.37%
132,006
0.19
Jun 30, 2025
205.20
207.50
202.25
202.90
202.90
-0.69%
188,936
0.27
Jun 27, 2025
203.65
207.60
202.70
204.30
204.30
+0.57%
441,002
0.63
Jun 26, 2025
204.55
207.10
201.55
203.15
203.15
-0.05%
254,381
0.35
Jun 25, 2025
202.75
205.20
201.00
203.25
203.25
+1.22%
233,877
0.32
Jun 24, 2025
198.65
205.60
198.65
200.80
200.80
+2.27%
942,772
1.30
Jun 23, 2025
195.25
198.00
194.35
196.35
196.35
-0.56%
571,682
0.79
Jun 20, 2025
190.00
199.60
189.45
197.45
197.45
+3.35%
501,514
0.67
Jun 19, 2025
197.20
199.20
189.25
191.05
191.05
-3.19%
271,779
0.36
Jun 18, 2025
198.80
203.30
196.45
197.35
197.35
-1.20%
450,435
0.60
Jun 17, 2025
204.95
208.20
198.85
199.75
199.75
-2.54%
225,254
0.30
Jun 16, 2025
202.00
205.95
195.50
204.95
204.95
+1.26%
854,587
1.16
Jun 13, 2025
198.00
206.60
198.00
202.40
202.40
-1.91%
378,714
0.51
Jun 12, 2025
216.50
219.65
204.35
206.35
206.35
-4.33%
418,772
0.56
Jun 11, 2025
217.05
220.45
213.10
215.70
215.70
+0.02%
554,773
0.75
Jun 10, 2025
219.65
222.50
214.95
215.65
215.65
-1.19%
871,407
1.19
Jun 09, 2025
220.25
224.70
216.65
218.25
218.25
-0.11%
770,500
1.06
Jun 06, 2025
218.00
221.40
212.25
218.50
218.50
+0.18%
804,481
1.10
Jun 05, 2025
222.05
225.70
216.70
218.10
218.10
-1.00%
2,202,781
3.15
Jun 04, 2025
194.20
223.60
190.50
220.30
220.30
+13.53%
11,134,700
21.12
Jun 03, 2025
196.75
197.50
191.70
194.05
194.05
-0.41%
217,351
0.41
Jun 02, 2025
194.20
198.00
192.50
194.85
194.85
+2.12%
520,946
0.99
May 30, 2025
194.00
196.50
189.45
190.80
190.80
-1.04%
223,248
0.43
May 29, 2025
191.10
196.20
188.55
192.80
192.80
+0.92%
384,068
0.73
May 28, 2025
190.15
194.50
190.15
191.05
191.05
+1.00%
658,680
1.23
May 27, 2025
188.30
190.80
185.05
189.15
189.15
+0.83%
202,219
0.38
May 26, 2025
184.60
191.75
182.40
187.60
187.60
+1.98%
347,769
0.65
May 23, 2025
184.85
187.20
181.20
183.95
183.95
-0.78%
247,914
0.45
May 22, 2025
180.25
189.40
180.25
185.40
185.40
-2.29%
756,398
1.37
May 21, 2025
191.00
193.80
185.70
189.75
189.75
+0.77%
1,155,409
2.08
May 20, 2025
199.70
200.60
187.40
188.30
188.30
-4.61%
1,078,248
1.96
May 19, 2025
189.95
201.80
189.95
197.40
197.40
+4.58%
755,842
1.40
May 16, 2025
177.65
192.30
175.75
188.75
188.75
+6.34%
1,452,005
2.79
May 15, 2025
174.05
180.15
174.05
177.50
177.50
+2.66%
1,236,860
2.45
May 14, 2025
160.35
173.75
160.05
172.90
172.90
+7.86%
1,042,076
2.10
May 13, 2025
160.05
161.60
158.10
160.30
160.30
-0.03%
420,663
0.85
May 12, 2025
155.00
160.95
154.05
160.35
160.35
+8.79%
219,525
0.43
May 09, 2025
146.70
149.55
145.35
147.40
147.40
-2.90%
203,572
0.39
May 08, 2025
156.80
157.80
149.00
151.80
151.80
-2.19%
156,344
0.30
May 07, 2025
149.55
156.80
149.55
155.20
155.20
-0.45%
342,809
0.65
May 06, 2025
161.80
163.75
155.00
155.90
155.90
-1.73%
443,547
0.83
May 05, 2025
160.05
160.95
156.90
158.65
158.65
+3.69%
699,216
1.33
May 02, 2025
152.40
159.50
152.10
153.00
153.00
+0.16%
701,678
1.36
Apr 30, 2025
156.95
157.25
151.00
152.75
152.75
-2.86%
308,944
0.60
Apr 29, 2025
157.10
160.30
156.65
157.25
157.25
+0.32%
103,286
0.20
Apr 28, 2025
155.00
158.70
153.00
156.75
156.75
+0.32%
206,069
0.40
Apr 25, 2025
164.25
164.80
155.35
156.25
156.25
-4.84%
724,182
1.38
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis