NSE: IRCTC | Series: EQ
-
LTP
739.50
12.05 (1.66 %) -
Open
720.00
725.00 -
High
739.80
730.65 -
Low
720.00
712.10 -
Close
738.25
727.45 -
52W High
934.00
01 Oct, 2024 -
52W Low
656.05
03 Mar, 2025
Upper Circuit: 800.20
Lower Circuit: 654.71
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 720.00 | 739.80 | 720.00 | 739.50 | 738.25 | 10.80 | 1.48 | 934.00 | 656.05 | 903,058 | 66.29 Crore | 33,103 |
| 02 Apr, 2025 | 725.00 | 730.65 | 712.10 | 728.40 | 727.45 | 3.20 | 0.44 | 934.00 | 656.05 | 1,594,854 | 115.30 Crore | 35,947 |
| 01 Apr, 2025 | 725.15 | 734.45 | 716.05 | 725.45 | 724.25 | -3.25 | -0.45 | 934.00 | 656.05 | 1,499,170 | 108.61 Crore | 39,083 |
| 28 Mar, 2025 | 718.05 | 734.45 | 718.05 | 727.00 | 727.50 | 9.45 | 1.32 | 934.00 | 656.05 | 1,761,132 | 128.38 Crore | 57,700 |
| 27 Mar, 2025 | 703.65 | 724.85 | 701.90 | 722.55 | 718.05 | 13.60 | 1.93 | 934.00 | 656.05 | 7,239,201 | 518.50 Crore | 81,982 |
| 26 Mar, 2025 | 719.00 | 721.95 | 701.00 | 703.65 | 704.45 | -12.70 | -1.77 | 934.00 | 656.05 | 1,281,906 | 91.20 Crore | 48,615 |
| 25 Mar, 2025 | 733.00 | 735.20 | 714.15 | 716.00 | 717.15 | -9.80 | -1.35 | 934.00 | 656.05 | 1,418,108 | 102.50 Crore | 47,137 |
| 24 Mar, 2025 | 730.00 | 733.55 | 723.70 | 728.10 | 726.95 | 4.75 | 0.66 | 934.00 | 656.05 | 1,080,209 | 78.76 Crore | 36,402 |
| 21 Mar, 2025 | 716.70 | 725.70 | 714.00 | 722.90 | 722.20 | 7.35 | 1.03 | 934.00 | 656.05 | 1,869,067 | 134.92 Crore | 52,856 |
| 20 Mar, 2025 | 723.20 | 725.90 | 712.15 | 714.60 | 714.85 | -2.80 | -0.39 | 934.00 | 656.05 | 1,079,612 | 77.37 Crore | 40,744 |
| 19 Mar, 2025 | 711.00 | 723.00 | 707.40 | 716.00 | 717.65 | 11.75 | 1.66 | 934.00 | 656.05 | 1,111,899 | 79.77 Crore | 37,764 |
| 18 Mar, 2025 | 698.00 | 707.95 | 693.15 | 707.00 | 705.90 | 15.25 | 2.21 | 934.00 | 656.05 | 858,933 | 60.29 Crore | 27,644 |
| 17 Mar, 2025 | 689.30 | 696.95 | 687.80 | 690.60 | 690.65 | 1.60 | 0.23 | 934.00 | 656.05 | 717,357 | 49.65 Crore | 27,731 |
| 13 Mar, 2025 | 699.00 | 703.50 | 687.60 | 689.75 | 689.05 | -9.15 | -1.31 | 934.00 | 656.05 | 810,061 | 56.22 Crore | 34,136 |
| 12 Mar, 2025 | 692.00 | 699.15 | 686.10 | 697.55 | 698.20 | 7.05 | 1.02 | 934.00 | 656.05 | 645,844 | 44.83 Crore | 30,561 |
| 11 Mar, 2025 | 683.00 | 694.00 | 675.00 | 691.65 | 691.15 | 1.45 | 0.21 | 934.00 | 656.05 | 814,316 | 55.86 Crore | 33,828 |
| 10 Mar, 2025 | 703.05 | 708.50 | 687.85 | 688.00 | 689.70 | -10.95 | -1.56 | 934.00 | 656.05 | 845,259 | 58.80 Crore | 38,318 |
| 07 Mar, 2025 | 701.75 | 711.70 | 696.85 | 700.25 | 700.65 | -1.70 | -0.24 | 934.00 | 656.05 | 1,087,031 | 76.61 Crore | 44,899 |
| 06 Mar, 2025 | 699.70 | 707.10 | 697.00 | 701.00 | 702.35 | 7.20 | 1.04 | 934.00 | 656.05 | 867,497 | 60.98 Crore | 31,583 |
| 05 Mar, 2025 | 673.05 | 695.95 | 673.05 | 695.20 | 695.15 | 21.30 | 3.16 | 934.00 | 656.05 | 1,044,963 | 71.85 Crore | 39,699 |
| 04 Mar, 2025 | 674.95 | 681.50 | 662.20 | 672.50 | 673.85 | -2.75 | -0.41 | 934.00 | 656.05 | 1,320,164 | 88.94 Crore | 52,742 |