IRCTC.BOIRCTC.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $635.20 | $640.65 | $626.05 | $630.30 | 144,535 |
| 1/12/2026 | $639.85 | $639.85 | $627.95 | $634.90 | 62,304 |
| 1/9/2026 | $654.60 | $658.00 | $635.10 | $637.60 | 188,216 |
| 1/8/2026 | $672.05 | $673.05 | $653.75 | $656.35 | 222,009 |
| 1/7/2026 | $671.00 | $674.50 | $667.50 | $673.05 | 35,395 |
| 1/6/2026 | $675.55 | $676.20 | $667.70 | $671.10 | 59,894 |
| 1/5/2026 | $694.20 | $701.75 | $673.90 | $675.40 | 82,948 |
| 1/2/2026 | $685.95 | $696.65 | $684.50 | $694.75 | 110,482 |
| 1/1/2026 | $684.55 | $686.60 | $679.05 | $685.35 | 39,815 |
| 12/31/2025 | $681.75 | $690.40 | $681.75 | $684.55 | 124,174 |
| 12/30/2025 | $697.75 | $697.75 | $678.55 | $682.60 | 60,465 |
| 12/29/2025 | $709.00 | $711.00 | $695.75 | $698.90 | 95,290 |
| 12/26/2025 | $678.95 | $712.75 | $678.60 | $704.80 | 357,949 |
| 12/24/2025 | $681.75 | $684.45 | $678.30 | $679.55 | 76,478 |
| 12/23/2025 | $686.55 | $688.60 | $678.45 | $680.85 | 72,211 |
| 12/22/2025 | $678.05 | $683.35 | $676.25 | $681.55 | 118,946 |
| 12/19/2025 | $665.30 | $675.75 | $665.30 | $674.40 | 27,958 |
| 12/18/2025 | $666.00 | $668.20 | $662.00 | $663.75 | 67,495 |
| 12/17/2025 | $670.05 | $672.35 | $664.15 | $666.10 | 62,628 |
| 12/16/2025 | $670.55 | $672.60 | $669.00 | $671.20 | 55,508 |
| 12/15/2025 | $671.55 | $673.55 | $670.50 | $672.50 | 21,682 |
| 12/12/2025 | $673.55 | $675.50 | $670.00 | $674.10 | 18,427 |
| 12/11/2025 | $669.55 | $671.70 | $665.30 | $669.75 | 23,527 |
| 12/10/2025 | $668.20 | $674.35 | $665.45 | $667.35 | 72,730 |
| 12/9/2025 | $664.10 | $671.50 | $658.20 | $670.00 | 104,375 |
| 12/8/2025 | $675.00 | $678.30 | $660.05 | $661.55 | 45,392 |
| 12/5/2025 | $674.20 | $676.05 | $670.55 | $674.40 | 20,718 |
| 12/4/2025 | $674.20 | $680.85 | $670.60 | $673.65 | 19,749 |
| 12/3/2025 | $679.85 | $681.85 | $671.25 | $674.20 | 36,081 |
| 12/2/2025 | $683.80 | $685.95 | $679.00 | $679.90 | 60,752 |
| 12/1/2025 | $686.50 | $693.55 | $681.90 | $684.40 | 20,734 |
| 11/28/2025 | $687.00 | $688.30 | $684.05 | $685.95 | 69,241 |
| 11/27/2025 | $688.75 | $694.40 | $686.15 | $687.85 | 21,805 |
| 11/26/2025 | $677.55 | $690.00 | $677.55 | $687.95 | 109,471 |
| 11/25/2025 | $684.75 | $686.25 | $675.80 | $677.75 | 32,117 |
| 11/24/2025 | $690.55 | $693.70 | $680.10 | $684.80 | 110,167 |
| 11/21/2025 | $699.60 | $700.30 | $689.05 | $690.40 | 120,686 |
| 11/19/2025 | $704.35 | $707.00 | $702.00 | $705.00 | 71,248 |
| 11/18/2025 | $712.90 | $712.90 | $701.85 | $703.85 | 39,620 |
| 11/17/2025 | $707.20 | $716.15 | $707.20 | $712.90 | 101,397 |
| 11/14/2025 | $706.00 | $709.30 | $702.45 | $705.40 | 37,412 |
| 11/13/2025 | $719.10 | $720.00 | $705.80 | $709.85 | 44,511 |
| 11/12/2025 | $714.00 | $718.05 | $711.85 | $715.50 | 25,098 |
| 11/11/2025 | $701.95 | $712.00 | $701.20 | $710.45 | 63,590 |
| 11/10/2025 | $704.05 | $707.95 | $701.35 | $704.50 | 22,915 |
| 11/7/2025 | $701.85 | $708.30 | $697.55 | $704.05 | 81,709 |
| 11/6/2025 | $712.20 | $717.25 | $703.00 | $703.40 | 81,729 |
| 11/4/2025 | $723.95 | $724.90 | $716.20 | $718.65 | 16,557 |
| 11/3/2025 | $715.30 | $724.85 | $715.30 | $723.30 | 60,758 |
| 10/31/2025 | $728.90 | $729.85 | $717.25 | $719.25 | 23,391 |
| 10/30/2025 | $730.25 | $732.90 | $726.35 | $728.05 | 14,498 |
| 10/29/2025 | $720.20 | $735.60 | $720.20 | $730.40 | 38,066 |
| 10/28/2025 | $720.20 | $726.60 | $720.15 | $721.50 | 81,488 |
| 10/27/2025 | $713.45 | $725.45 | $713.45 | $724.10 | 110,127 |
| 10/24/2025 | $718.05 | $726.80 | $714.00 | $715.10 | 82,564 |
| 10/23/2025 | $718.20 | $723.30 | $716.00 | $719.60 | 161,029 |
| 10/21/2025 | $706.60 | $724.25 | $706.60 | $719.30 | 46,272 |
| 10/20/2025 | $719.90 | $727.85 | $719.90 | $721.40 | 31,452 |
| 10/17/2025 | $715.30 | $722.25 | $714.25 | $719.25 | 193,897 |
| 10/16/2025 | $710.55 | $721.80 | $710.55 | $719.05 | 65,318 |
| 10/15/2025 | $703.15 | $716.90 | $703.15 | $716.00 | 100,039 |