Price Data Selection & Download
Ircon International Share Price All Time Records & Statistics (Sep 2018 - May 2026)
1884 daily OHLCV records on NSE from Sept. 2018 to May 2026. For live price, key ratios and fundamentals, see IRCON screener.
Share Price All Time High
₹351.60
July 15, 2024
NSE Exchange
Share Price All Time Low
₹29.00
March 24, 2020
NSE Exchange
Highest Volume Trading Day
151,475,224
January 20, 2024 • ₹267.10
NSE Exchange
Share Price History Data (Sep 2018 - May 2026)
IRCON daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹139.75 | ₹140.95 | ₹138.61 | ₹139.66 | 2,261,256 |
| 2026-05-26 | ₹142.00 | ₹142.85 | ₹139.50 | ₹140.23 | 2,386,677 |
| 2026-05-25 | ₹141.99 | ₹143.60 | ₹141.57 | ₹142.58 | 2,226,524 |
| 2026-05-22 | ₹141.61 | ₹142.75 | ₹140.46 | ₹140.90 | 2,121,587 |
| 2026-05-21 | ₹144.00 | ₹144.57 | ₹141.69 | ₹142.15 | 1,945,575 |
| 2026-05-20 | ₹140.00 | ₹141.35 | ₹137.80 | ₹141.08 | 1,432,896 |
| 2026-05-19 | ₹141.00 | ₹142.78 | ₹140.10 | ₹140.90 | 1,597,022 |
| 2026-05-18 | ₹140.10 | ₹141.14 | ₹136.42 | ₹140.63 | 2,161,082 |
| 2026-05-15 | ₹145.64 | ₹146.61 | ₹142.20 | ₹142.64 | 1,658,820 |
| 2026-05-14 | ₹146.21 | ₹149.90 | ₹143.01 | ₹145.64 | 2,807,021 |
| 2026-05-13 | ₹144.00 | ₹148.93 | ₹143.02 | ₹145.65 | 2,807,630 |
| 2026-05-12 | ₹151.25 | ₹151.80 | ₹143.00 | ₹143.96 | 3,329,344 |
| 2026-05-11 | ₹156.25 | ₹156.30 | ₹151.70 | ₹152.31 | 2,812,619 |
| 2026-05-08 | ₹161.00 | ₹161.85 | ₹157.52 | ₹158.34 | 3,276,408 |
| 2026-05-07 | ₹159.96 | ₹164.40 | ₹158.00 | ₹161.35 | 6,915,719 |
| 2026-05-06 | ₹160.70 | ₹161.48 | ₹157.49 | ₹159.17 | 4,173,116 |
| 2026-05-05 | ₹154.00 | ₹162.10 | ₹153.13 | ₹158.86 | 15,187,658 |
| 2026-05-04 | ₹154.20 | ₹155.21 | ₹151.77 | ₹153.92 | 2,360,177 |
| 2026-04-30 | ₹152.99 | ₹154.65 | ₹150.06 | ₹152.20 | 2,432,106 |
| 2026-04-29 | ₹154.50 | ₹156.66 | ₹152.80 | ₹153.32 | 2,489,593 |
| 2026-04-28 | ₹153.98 | ₹155.40 | ₹152.71 | ₹153.93 | 2,011,636 |
| 2026-04-27 | ₹151.19 | ₹155.10 | ₹151.00 | ₹153.99 | 2,926,483 |
| 2026-04-24 | ₹153.30 | ₹154.55 | ₹148.53 | ₹150.22 | 3,090,523 |
| 2026-04-23 | ₹154.30 | ₹159.45 | ₹152.10 | ₹153.80 | 6,583,832 |
| 2026-04-22 | ₹152.01 | ₹156.82 | ₹152.01 | ₹155.60 | 4,658,003 |
| 2026-04-21 | ₹151.49 | ₹154.54 | ₹150.41 | ₹153.13 | 3,034,498 |
| 2026-04-20 | ₹155.00 | ₹155.01 | ₹150.50 | ₹151.49 | 5,224,478 |
| 2026-04-17 | ₹143.16 | ₹159.68 | ₹143.16 | ₹154.69 | 41,393,812 |
| 2026-04-16 | ₹143.00 | ₹144.48 | ₹140.35 | ₹142.37 | 5,544,074 |
| 2026-04-15 | ₹139.00 | ₹142.39 | ₹138.62 | ₹141.37 | 6,632,163 |
| 2026-04-13 | ₹131.41 | ₹136.11 | ₹130.29 | ₹135.17 | 3,752,525 |
| 2026-04-10 | ₹134.60 | ₹139.40 | ₹134.11 | ₹136.51 | 4,462,418 |
| 2026-04-09 | ₹134.30 | ₹137.42 | ₹132.25 | ₹133.43 | 3,875,557 |
| 2026-04-08 | ₹133.00 | ₹134.70 | ₹130.00 | ₹134.30 | 5,921,721 |
| 2026-04-07 | ₹124.50 | ₹128.70 | ₹123.85 | ₹125.73 | 4,432,309 |
| 2026-04-06 | ₹124.96 | ₹126.79 | ₹121.05 | ₹125.94 | 3,981,805 |
| 2026-04-02 | ₹121.00 | ₹125.68 | ₹118.79 | ₹124.96 | 3,682,708 |
| 2026-04-01 | ₹119.80 | ₹126.26 | ₹119.00 | ₹125.40 | 5,882,746 |
| 2026-03-30 | ₹119.40 | ₹121.65 | ₹114.70 | ₹115.33 | 5,425,226 |
| 2026-03-27 | ₹123.40 | ₹125.24 | ₹120.01 | ₹121.24 | 5,654,238 |
| 2026-03-25 | ₹120.00 | ₹127.35 | ₹120.00 | ₹123.82 | 9,955,711 |
| 2026-03-24 | ₹118.84 | ₹119.99 | ₹115.70 | ₹118.62 | 4,898,445 |
| 2026-03-23 | ₹122.00 | ₹122.00 | ₹114.50 | ₹115.24 | 4,720,612 |
| 2026-03-20 | ₹125.01 | ₹127.47 | ₹123.19 | ₹123.68 | 2,683,581 |
| 2026-03-19 | ₹125.65 | ₹127.06 | ₹124.00 | ₹124.18 | 2,636,010 |
| 2026-03-18 | ₹127.78 | ₹131.18 | ₹126.61 | ₹129.75 | 4,377,048 |
| 2026-03-17 | ₹127.00 | ₹127.50 | ₹124.27 | ₹126.52 | 3,015,815 |
| 2026-03-16 | ₹130.22 | ₹130.50 | ₹123.71 | ₹125.83 | 4,930,944 |
| 2026-03-13 | ₹134.56 | ₹136.29 | ₹129.81 | ₹130.22 | 3,252,843 |
| 2026-03-12 | ₹136.83 | ₹138.25 | ₹133.00 | ₹136.55 | 3,202,461 |
| 2026-03-11 | ₹141.05 | ₹142.95 | ₹136.06 | ₹137.16 | 2,838,072 |
| 2026-03-10 | ₹142.00 | ₹142.00 | ₹136.90 | ₹140.17 | 4,031,141 |
| 2026-03-09 | ₹143.44 | ₹143.49 | ₹136.80 | ₹138.89 | 6,735,365 |
| 2026-03-06 | ₹133.00 | ₹150.30 | ₹132.13 | ₹146.95 | 67,115,792 |
| 2026-03-05 | ₹132.00 | ₹134.45 | ₹130.62 | ₹133.66 | 2,404,260 |
| 2026-03-04 | ₹135.46 | ₹135.46 | ₹130.00 | ₹130.60 | 2,948,402 |
| 2026-03-02 | ₹136.00 | ₹140.60 | ₹134.52 | ₹136.21 | 3,862,229 |
| 2026-02-27 | ₹144.10 | ₹144.87 | ₹142.71 | ₹143.61 | 1,554,338 |
| 2026-02-26 | ₹147.00 | ₹148.60 | ₹144.76 | ₹145.12 | 1,391,811 |
| 2026-02-25 | ₹148.41 | ₹149.40 | ₹146.30 | ₹146.77 | 1,065,971 |
| 2026-02-24 | ₹149.50 | ₹149.50 | ₹147.15 | ₹148.03 | 993,091 |
| 2026-02-23 | ₹151.01 | ₹151.69 | ₹149.06 | ₹149.59 | 1,520,161 |
| 2026-02-20 | ₹149.99 | ₹151.09 | ₹147.71 | ₹149.84 | 1,450,655 |
| 2026-02-19 | ₹152.30 | ₹153.38 | ₹148.50 | ₹149.38 | 1,442,457 |
| 2026-02-18 | ₹152.50 | ₹153.90 | ₹151.62 | ₹151.95 | 1,308,355 |
| 2026-02-17 | ₹152.15 | ₹153.90 | ₹151.60 | ₹152.15 | 1,356,365 |
| 2026-02-16 | ₹152.89 | ₹153.90 | ₹151.05 | ₹153.10 | 1,472,870 |
| 2026-02-13 | ₹153.97 | ₹154.10 | ₹151.27 | ₹152.89 | 1,429,611 |
| 2026-02-12 | ₹156.99 | ₹157.77 | ₹153.74 | ₹154.47 | 2,580,076 |
| 2026-02-11 | ₹161.60 | ₹161.60 | ₹155.63 | ₹156.43 | 2,388,907 |
| 2026-02-10 | ₹157.80 | ₹164.30 | ₹157.31 | ₹159.67 | 5,624,504 |
| 2026-02-09 | ₹154.20 | ₹157.34 | ₹153.75 | ₹156.47 | 2,071,686 |
| 2026-02-06 | ₹153.85 | ₹153.85 | ₹151.01 | ₹153.18 | 1,643,837 |
| 2026-02-05 | ₹157.40 | ₹157.89 | ₹153.54 | ₹154.21 | 1,254,127 |
| 2026-02-04 | ₹154.72 | ₹158.69 | ₹153.36 | ₹157.42 | 2,747,586 |
| 2026-02-03 | ₹158.60 | ₹162.10 | ₹154.15 | ₹154.70 | 2,860,732 |
| 2026-02-02 | ₹155.00 | ₹156.30 | ₹148.34 | ₹154.69 | 4,326,765 |
| 2026-02-01 | ₹165.72 | ₹168.60 | ₹152.10 | ₹153.74 | 8,688,645 |
| 2026-01-30 | ₹160.40 | ₹165.73 | ₹158.30 | ₹164.00 | 4,458,462 |
| 2026-01-29 | ₹165.00 | ₹167.10 | ₹160.21 | ₹162.01 | 3,492,098 |
| 2026-01-28 | ₹156.84 | ₹164.90 | ₹156.40 | ₹163.74 | 5,234,701 |
| 2026-01-27 | ₹152.20 | ₹156.99 | ₹150.10 | ₹154.91 | 3,164,711 |
| 2026-01-23 | ₹158.77 | ₹159.40 | ₹151.35 | ₹152.88 | 2,801,912 |
| 2026-01-22 | ₹155.40 | ₹159.00 | ₹154.25 | ₹157.84 | 2,759,508 |
| 2026-01-21 | ₹155.10 | ₹156.19 | ₹151.60 | ₹152.82 | 4,014,642 |
| 2026-01-20 | ₹160.77 | ₹161.20 | ₹154.61 | ₹155.47 | 3,495,544 |
| 2026-01-19 | ₹161.94 | ₹163.70 | ₹160.38 | ₹160.77 | 2,524,391 |
| 2026-01-16 | ₹165.73 | ₹166.27 | ₹162.00 | ₹162.49 | 2,569,432 |
| 2026-01-14 | ₹161.14 | ₹167.72 | ₹161.14 | ₹164.97 | 6,156,105 |
| 2026-01-13 | ₹165.35 | ₹166.48 | ₹160.39 | ₹162.25 | 2,820,224 |
| 2026-01-12 | ₹163.66 | ₹164.94 | ₹159.10 | ₹163.77 | 4,064,090 |
| 2026-01-09 | ₹168.66 | ₹170.00 | ₹162.35 | ₹163.75 | 5,348,161 |
| 2026-01-08 | ₹177.80 | ₹178.60 | ₹168.45 | ₹169.78 | 4,029,278 |
| 2026-01-07 | ₹177.26 | ₹179.45 | ₹175.86 | ₹177.42 | 2,786,316 |
| 2026-01-06 | ₹177.40 | ₹181.53 | ₹175.80 | ₹177.26 | 4,488,652 |
| 2026-01-05 | ₹179.22 | ₹180.80 | ₹176.22 | ₹177.02 | 2,913,926 |
| 2026-01-02 | ₹178.77 | ₹182.37 | ₹177.91 | ₹179.22 | 6,334,893 |
| 2026-01-01 | ₹177.60 | ₹179.69 | ₹175.51 | ₹177.98 | 3,712,327 |
Ircon International Share Price Performance Analysis (Sep 2018 - May 2026)
IRCON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-21.53%
₹177.98 → ₹139.66
Year to Date
Price Volatility
9.72%
Low Volatility
Year to Date
Average Daily Volume
4,637,798
Year to Date Average
NSE Exchange
Ircon International Share Price History – Frequently Asked Questions
Common questions about IRCON historical data and records. Examine IRCON Q4 results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Ircon International (IRCON)?
The all-time high share price of Ircon International was ₹351.6 recorded on July 15, 2024 on the NSE exchange.
What is the all-time low share price of Ircon International (IRCON)?
The all-time low share price of Ircon International was ₹29.0 recorded on March 24, 2020 on the NSE exchange.
How can I download IRCON historical share price data?
You can download Ircon International historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IRCON shares?
The highest trading volume day for Ircon International was 151,475,224 shares traded on January 20, 2024 on the NSE exchange, with share price at ₹267.1.