Price Data Selection & Download
IRCTC Share Price All Time Records & Statistics (Oct 2019 - Jun 2026)
1641 daily OHLCV records on NSE from Oct. 2019 to June 2026. Examine IRCTC quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1279.25
October 19, 2021
NSE Exchange
Share Price All Time Low
₹125.00
October 14, 2019
NSE Exchange
Highest Volume Trading Day
226,353,035
October 14, 2019 • ₹145.55
NSE Exchange
Share Price History Data (Oct 2019 - Jun 2026)
IRCTC daily open, high, low, close and volume (OHLCV) on NSE — 107 records.
Total Records
107
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-10 | ₹518.50 | ₹519.30 | ₹511.00 | ₹512.35 | 448,764 |
| 2026-06-09 | ₹517.00 | ₹520.00 | ₹515.50 | ₹517.85 | 323,769 |
| 2026-06-08 | ₹521.95 | ₹522.70 | ₹515.00 | ₹516.10 | 485,087 |
| 2026-06-05 | ₹530.50 | ₹535.00 | ₹525.00 | ₹528.60 | 712,866 |
| 2026-06-04 | ₹508.50 | ₹531.00 | ₹508.20 | ₹527.50 | 1,948,929 |
| 2026-06-03 | ₹516.00 | ₹519.55 | ₹510.00 | ₹510.80 | 802,284 |
| 2026-06-02 | ₹510.75 | ₹518.90 | ₹508.50 | ₹516.90 | 687,193 |
| 2026-06-01 | ₹512.10 | ₹518.95 | ₹509.60 | ₹512.60 | 894,925 |
| 2026-05-29 | ₹525.45 | ₹527.05 | ₹503.00 | ₹509.85 | 1,654,816 |
| 2026-05-27 | ₹532.40 | ₹532.40 | ₹521.60 | ₹523.20 | 1,866,537 |
| 2026-05-26 | ₹544.90 | ₹547.65 | ₹536.30 | ₹537.20 | 1,238,113 |
| 2026-05-25 | ₹535.00 | ₹540.20 | ₹533.55 | ₹537.85 | 814,819 |
| 2026-05-22 | ₹528.80 | ₹541.40 | ₹527.15 | ₹530.25 | 1,106,967 |
| 2026-05-21 | ₹530.00 | ₹534.20 | ₹526.00 | ₹527.15 | 695,613 |
| 2026-05-20 | ₹526.05 | ₹530.70 | ₹525.20 | ₹527.85 | 487,397 |
| 2026-05-19 | ₹532.25 | ₹537.60 | ₹524.70 | ₹529.80 | 1,146,967 |
| 2026-05-18 | ₹535.00 | ₹535.05 | ₹523.00 | ₹531.85 | 753,397 |
| 2026-05-15 | ₹540.00 | ₹542.85 | ₹534.00 | ₹535.95 | 531,456 |
| 2026-05-14 | ₹537.75 | ₹544.60 | ₹528.75 | ₹538.85 | 895,611 |
| 2026-05-13 | ₹530.50 | ₹542.45 | ₹530.50 | ₹536.10 | 959,485 |
| 2026-05-12 | ₹555.00 | ₹557.85 | ₹531.00 | ₹534.00 | 1,169,426 |
| 2026-05-11 | ₹562.55 | ₹562.55 | ₹552.10 | ₹556.80 | 882,533 |
| 2026-05-08 | ₹566.05 | ₹570.85 | ₹564.00 | ₹564.90 | 675,440 |
| 2026-05-07 | ₹575.00 | ₹578.05 | ₹567.00 | ₹568.50 | 1,391,332 |
| 2026-05-06 | ₹574.50 | ₹576.70 | ₹566.05 | ₹572.75 | 1,180,667 |
| 2026-05-05 | ₹555.00 | ₹581.30 | ₹550.65 | ₹569.10 | 4,973,913 |
| 2026-05-04 | ₹544.50 | ₹556.55 | ₹542.05 | ₹555.25 | 1,779,862 |
| 2026-04-30 | ₹548.00 | ₹550.00 | ₹536.15 | ₹539.55 | 1,074,426 |
| 2026-04-29 | ₹544.50 | ₹552.35 | ₹543.70 | ₹550.10 | 1,348,964 |
| 2026-04-28 | ₹545.10 | ₹554.00 | ₹541.80 | ₹543.85 | 1,573,071 |
| 2026-04-27 | ₹543.20 | ₹546.85 | ₹541.00 | ₹545.10 | 1,281,855 |
| 2026-04-24 | ₹552.00 | ₹556.00 | ₹539.20 | ₹541.20 | 944,945 |
| 2026-04-23 | ₹557.00 | ₹558.10 | ₹550.20 | ₹551.35 | 822,626 |
| 2026-04-22 | ₹559.00 | ₹561.75 | ₹555.30 | ₹558.55 | 892,060 |
| 2026-04-21 | ₹565.60 | ₹569.95 | ₹560.50 | ₹561.20 | 1,221,915 |
| 2026-04-20 | ₹565.40 | ₹567.00 | ₹553.50 | ₹565.20 | 1,805,082 |
| 2026-04-17 | ₹553.80 | ₹570.05 | ₹552.50 | ₹564.90 | 1,873,250 |
| 2026-04-16 | ₹557.05 | ₹561.30 | ₹550.00 | ₹553.80 | 1,415,200 |
| 2026-04-15 | ₹545.80 | ₹557.35 | ₹545.15 | ₹553.55 | 1,978,086 |
| 2026-04-13 | ₹532.35 | ₹540.25 | ₹525.70 | ₹537.90 | 1,066,402 |
| 2026-04-10 | ₹533.90 | ₹545.75 | ₹533.25 | ₹542.30 | 1,242,295 |
| 2026-04-09 | ₹536.50 | ₹543.35 | ₹529.00 | ₹531.55 | 1,219,166 |
| 2026-04-08 | ₹533.00 | ₹537.80 | ₹528.70 | ₹536.50 | 1,709,944 |
| 2026-04-07 | ₹514.00 | ₹517.50 | ₹508.00 | ₹516.20 | 881,493 |
| 2026-04-06 | ₹513.00 | ₹516.10 | ₹502.75 | ₹514.70 | 1,154,102 |
| 2026-04-02 | ₹502.00 | ₹513.90 | ₹497.00 | ₹511.80 | 1,050,731 |
| 2026-04-01 | ₹510.00 | ₹522.40 | ₹507.90 | ₹511.20 | 1,664,955 |
| 2026-03-30 | ₹508.00 | ₹513.30 | ₹492.65 | ₹494.50 | 2,653,568 |
| 2026-03-27 | ₹521.75 | ₹521.75 | ₹509.00 | ₹510.60 | 1,982,969 |
| 2026-03-25 | ₹518.00 | ₹530.40 | ₹516.05 | ₹523.75 | 1,506,234 |
| 2026-03-24 | ₹520.05 | ₹521.95 | ₹504.85 | ₹515.15 | 1,739,708 |
| 2026-03-23 | ₹520.00 | ₹522.80 | ₹506.60 | ₹510.30 | 2,589,941 |
| 2026-03-20 | ₹529.90 | ₹532.00 | ₹521.10 | ₹522.85 | 1,740,070 |
| 2026-03-19 | ₹535.00 | ₹535.00 | ₹524.20 | ₹525.85 | 978,842 |
| 2026-03-18 | ₹530.00 | ₹543.90 | ₹523.50 | ₹540.25 | 2,207,154 |
| 2026-03-17 | ₹529.85 | ₹529.85 | ₹522.00 | ₹526.95 | 1,317,273 |
| 2026-03-16 | ₹527.70 | ₹529.00 | ₹518.25 | ₹526.45 | 1,857,687 |
| 2026-03-13 | ₹535.00 | ₹536.50 | ₹525.00 | ₹527.60 | 2,008,646 |
| 2026-03-12 | ₹531.00 | ₹541.10 | ₹520.05 | ₹536.70 | 3,154,397 |
| 2026-03-11 | ₹548.00 | ₹552.75 | ₹532.40 | ₹534.15 | 1,506,767 |
| 2026-03-10 | ₹550.00 | ₹550.00 | ₹540.50 | ₹547.95 | 1,633,157 |
| 2026-03-09 | ₹542.00 | ₹546.00 | ₹535.20 | ₹539.80 | 2,055,546 |
| 2026-03-06 | ₹561.00 | ₹569.45 | ₹551.00 | ₹552.80 | 1,843,513 |
| 2026-03-05 | ₹556.95 | ₹564.45 | ₹550.25 | ₹561.95 | 2,346,458 |
| 2026-03-04 | ₹553.95 | ₹561.05 | ₹547.45 | ₹553.45 | 2,974,290 |
| 2026-03-02 | ₹552.90 | ₹578.00 | ₹552.00 | ₹568.95 | 2,790,621 |
| 2026-02-27 | ₹594.10 | ₹594.40 | ₹558.10 | ₹569.55 | 32,213,440 |
| 2026-02-26 | ₹605.90 | ₹609.45 | ₹594.00 | ₹594.95 | 3,156,132 |
| 2026-02-25 | ₹615.05 | ₹622.80 | ₹605.00 | ₹605.90 | 2,460,682 |
| 2026-02-24 | ₹636.90 | ₹636.90 | ₹611.15 | ₹614.45 | 4,217,676 |
| 2026-02-23 | ₹650.70 | ₹650.80 | ₹632.15 | ₹639.45 | 2,983,677 |
| 2026-02-20 | ₹626.60 | ₹651.25 | ₹624.65 | ₹645.30 | 5,078,998 |
| 2026-02-19 | ₹622.00 | ₹635.95 | ₹619.30 | ₹629.10 | 2,866,005 |
| 2026-02-18 | ₹617.55 | ₹626.40 | ₹616.00 | ₹623.45 | 1,430,103 |
| 2026-02-17 | ₹613.10 | ₹629.50 | ₹611.00 | ₹617.55 | 2,129,421 |
| 2026-02-16 | ₹617.35 | ₹617.35 | ₹606.15 | ₹613.50 | 2,330,789 |
| 2026-02-13 | ₹625.00 | ₹632.75 | ₹612.00 | ₹617.50 | 3,930,956 |
| 2026-02-12 | ₹629.90 | ₹629.90 | ₹620.20 | ₹622.05 | 1,631,276 |
| 2026-02-11 | ₹635.00 | ₹636.05 | ₹624.65 | ₹628.35 | 914,394 |
| 2026-02-10 | ₹624.75 | ₹638.95 | ₹624.00 | ₹636.20 | 1,938,170 |
| 2026-02-09 | ₹623.00 | ₹627.25 | ₹621.40 | ₹624.75 | 714,720 |
| 2026-02-06 | ₹620.95 | ₹621.00 | ₹612.00 | ₹620.00 | 731,675 |
| 2026-02-05 | ₹624.00 | ₹633.60 | ₹615.60 | ₹621.75 | 576,830 |
| 2026-02-04 | ₹616.00 | ₹624.80 | ₹610.25 | ₹622.35 | 896,728 |
| 2026-02-03 | ₹621.80 | ₹628.95 | ₹612.05 | ₹614.10 | 1,356,592 |
| 2026-02-02 | ₹607.00 | ₹612.90 | ₹596.00 | ₹610.30 | 1,313,814 |
| 2026-02-01 | ₹628.80 | ₹635.90 | ₹600.00 | ₹606.35 | 2,837,167 |
| 2026-01-30 | ₹614.00 | ₹624.40 | ₹608.80 | ₹623.05 | 1,818,270 |
| 2026-01-29 | ₹624.90 | ₹626.00 | ₹612.80 | ₹615.35 | 1,354,675 |
| 2026-01-28 | ₹612.95 | ₹628.80 | ₹610.45 | ₹625.10 | 1,674,580 |
| 2026-01-27 | ₹620.00 | ₹622.35 | ₹601.30 | ₹607.50 | 2,338,114 |
| 2026-01-23 | ₹631.00 | ₹638.85 | ₹615.80 | ₹617.80 | 1,647,574 |
| 2026-01-22 | ₹616.70 | ₹630.00 | ₹615.10 | ₹628.85 | 1,326,768 |
| 2026-01-21 | ₹614.00 | ₹618.25 | ₹601.35 | ₹613.70 | 1,670,035 |
| 2026-01-20 | ₹632.00 | ₹632.00 | ₹611.20 | ₹613.15 | 1,509,221 |
| 2026-01-19 | ₹627.65 | ₹635.90 | ₹625.35 | ₹632.10 | 1,126,527 |
| 2026-01-16 | ₹627.45 | ₹634.10 | ₹626.05 | ₹627.65 | 1,152,976 |
| 2026-01-14 | ₹630.20 | ₹634.45 | ₹626.00 | ₹627.45 | 968,707 |
| 2026-01-13 | ₹638.00 | ₹640.70 | ₹626.00 | ₹630.20 | 1,878,574 |
| 2026-01-12 | ₹638.05 | ₹639.30 | ₹627.85 | ₹634.85 | 1,714,290 |
| 2026-01-09 | ₹656.40 | ₹658.15 | ₹635.20 | ₹637.65 | 2,561,891 |
| 2026-01-08 | ₹672.80 | ₹673.70 | ₹653.50 | ₹656.45 | 1,877,565 |
| 2026-01-07 | ₹671.20 | ₹674.50 | ₹667.15 | ₹672.80 | 980,520 |
| 2026-01-06 | ₹675.55 | ₹676.50 | ₹667.50 | ₹671.20 | 1,414,363 |
| 2026-01-05 | ₹694.90 | ₹701.65 | ₹673.75 | ₹675.55 | 2,135,762 |
| 2026-01-02 | ₹685.65 | ₹696.90 | ₹684.10 | ₹694.85 | 1,547,440 |
| 2026-01-01 | ₹683.50 | ₹687.40 | ₹679.25 | ₹685.65 | 620,303 |
IRCTC Share Price Performance Analysis (Oct 2019 - Jun 2026)
IRCTC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-25.28%
₹685.65 → ₹512.35
Year to Date
Price Volatility
8.65%
Low Volatility
Year to Date
Average Daily Volume
1,893,860
Year to Date Average
NSE Exchange
IRCTC Share Price History – Frequently Asked Questions
Common questions about IRCTC historical data and records. For live price, key ratios and fundamentals, see IRCTC screener.
What is the all-time high share price of IRCTC (IRCTC)?
The all-time high share price of IRCTC was ₹1279.25 recorded on October 19, 2021 on the NSE exchange.
What is the all-time low share price of IRCTC (IRCTC)?
The all-time low share price of IRCTC was ₹125.0 recorded on October 14, 2019 on the NSE exchange.
How can I download IRCTC historical share price data?
You can download IRCTC 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 IRCTC shares?
The highest trading volume day for IRCTC was 226,353,035 shares traded on October 14, 2019 on the NSE exchange, with share price at ₹145.55.