NSE: IRCON | Series: EQ
-
LTP
211.25
-7.02 (-3.22 %) -
Open
220.50
218.00 -
High
221.50
220.63 -
Low
210.25
213.16 -
Close
212.25
218.27 -
52W High
237.70
11 Dec, 2024 -
52W Low
182.94
22 Nov, 2024
Upper Circuit: 261.92
Lower Circuit: 174.62
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 220.50 | 221.50 | 210.25 | 211.25 | 212.25 | -6.02 | -2.76 | 237.70 | 182.94 | 3,427,625 | 73.55 Crore | 43,070 |
| 20 Dec, 2024 | 218.00 | 220.63 | 213.16 | 218.80 | 218.27 | 0.63 | 0.29 | 237.70 | 182.94 | 4,758,321 | 103.37 Crore | 52,619 |
| 19 Dec, 2024 | 215.91 | 221.15 | 215.91 | 216.80 | 217.64 | -6.17 | -2.76 | 237.70 | 182.94 | 3,688,041 | 80.57 Crore | 45,781 |
| 18 Dec, 2024 | 228.71 | 229.19 | 222.15 | 223.50 | 223.81 | -4.90 | -2.14 | 237.70 | 182.94 | 3,414,613 | 76.72 Crore | 39,496 |
| 17 Dec, 2024 | 230.00 | 233.70 | 227.11 | 227.85 | 228.71 | -1.54 | -0.67 | 237.70 | 182.94 | 4,321,955 | 99.37 Crore | 39,610 |
| 16 Dec, 2024 | 227.20 | 232.40 | 226.76 | 229.01 | 230.25 | 4.19 | 1.85 | 237.70 | 182.94 | 5,314,211 | 122.10 Crore | 45,503 |
| 13 Dec, 2024 | 230.86 | 231.20 | 223.23 | 226.00 | 226.06 | -6.57 | -2.82 | 237.70 | 182.94 | 5,757,348 | 130.19 Crore | 59,623 |
| 12 Dec, 2024 | 235.95 | 235.95 | 231.05 | 232.72 | 232.63 | -3.52 | -1.49 | 237.70 | 182.94 | 5,387,160 | 125.61 Crore | 52,263 |
| 11 Dec, 2024 | 222.64 | 237.70 | 222.43 | 235.10 | 236.15 | 13.51 | 6.07 | 237.70 | 182.94 | 21,768,728 | 505.81 Crore | 155,193 |
| 10 Dec, 2024 | 228.25 | 228.25 | 221.55 | 223.00 | 222.64 | -4.71 | -2.07 | 231.50 | 182.94 | 3,476,431 | 77.76 Crore | 35,746 |
| 09 Dec, 2024 | 226.85 | 229.65 | 225.29 | 227.10 | 227.35 | 1.47 | 0.65 | 231.50 | 182.94 | 4,155,264 | 94.56 Crore | 40,686 |
| 06 Dec, 2024 | 219.50 | 228.71 | 218.20 | 225.90 | 225.88 | 6.71 | 3.06 | 231.50 | 182.94 | 8,283,227 | 186.42 Crore | 74,383 |
| 05 Dec, 2024 | 221.45 | 221.45 | 217.21 | 219.30 | 219.17 | -1.42 | -0.64 | 231.50 | 182.94 | 3,268,351 | 71.64 Crore | 41,619 |
| 04 Dec, 2024 | 219.49 | 224.28 | 219.00 | 220.20 | 220.59 | 1.51 | 0.69 | 231.50 | 182.94 | 4,017,978 | 88.87 Crore | 39,886 |
| 03 Dec, 2024 | 218.61 | 222.50 | 217.25 | 218.80 | 219.08 | 1.86 | 0.86 | 231.50 | 182.94 | 4,610,595 | 101.16 Crore | 50,037 |
| 02 Dec, 2024 | 209.75 | 221.00 | 206.76 | 218.89 | 217.22 | 7.47 | 3.56 | 231.50 | 182.94 | 5,648,924 | 120.84 Crore | 55,762 |
| 29 Nov, 2024 | 212.85 | 212.85 | 207.60 | 209.65 | 209.75 | -2.57 | -1.21 | 231.50 | 182.94 | 3,900,402 | 81.71 Crore | 39,628 |
| 28 Nov, 2024 | 211.34 | 214.89 | 210.10 | 212.00 | 212.32 | 1.18 | 0.56 | 231.50 | 182.94 | 6,711,630 | 142.68 Crore | 62,298 |
| 27 Nov, 2024 | 198.20 | 212.45 | 196.60 | 211.50 | 211.14 | 13.55 | 6.86 | 231.50 | 182.94 | 14,021,067 | 289.48 Crore | 119,468 |
| 26 Nov, 2024 | 197.99 | 198.68 | 195.11 | 197.80 | 197.59 | 1.14 | 0.58 | 231.50 | 182.94 | 3,036,152 | 59.86 Crore | 28,232 |
| 25 Nov, 2024 | 197.30 | 201.60 | 195.25 | 196.63 | 196.45 | 8.89 | 4.74 | 231.50 | 182.94 | 8,191,091 | 162.09 Crore | 77,077 |