NSE: IRCON | Series: EQ
-
LTP
160.73
-0.04 (-0.02 %) -
Open
158.00
159.26 -
High
162.59
161.79 -
Low
157.55
155.15 -
Close
160.36
160.77 -
52W High
237.70
11 Dec, 2024 -
52W Low
134.24
03 Mar, 2025
Upper Circuit: 192.92
Lower Circuit: 128.62
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 158.00 | 162.59 | 157.55 | 160.73 | 160.36 | -0.41 | -0.26 | 237.70 | 134.24 | 3,876,859 | 62.16 Crore | 33,963 |
| 02 Apr, 2025 | 159.26 | 161.79 | 155.15 | 160.10 | 160.77 | 1.51 | 0.95 | 237.70 | 134.24 | 3,947,735 | 62.69 Crore | 41,095 |
| 01 Apr, 2025 | 155.98 | 159.90 | 155.00 | 159.70 | 159.26 | 2.78 | 1.78 | 237.70 | 134.24 | 4,303,452 | 68.17 Crore | 40,898 |
| 28 Mar, 2025 | 160.00 | 163.80 | 155.21 | 156.00 | 156.48 | -3.31 | -2.07 | 237.70 | 134.24 | 7,525,794 | 119.51 Crore | 72,594 |
| 27 Mar, 2025 | 157.00 | 161.75 | 155.50 | 158.90 | 159.79 | 1.58 | 1 | 237.70 | 134.24 | 8,061,064 | 128.25 Crore | 71,299 |
| 26 Mar, 2025 | 163.66 | 165.42 | 156.90 | 157.56 | 158.21 | -5.73 | -3.5 | 237.70 | 134.24 | 5,972,964 | 96.26 Crore | 59,771 |
| 25 Mar, 2025 | 168.76 | 170.70 | 162.34 | 163.49 | 163.94 | -2.95 | -1.77 | 237.70 | 134.24 | 8,429,998 | 140.18 Crore | 83,691 |
| 24 Mar, 2025 | 161.81 | 168.40 | 161.54 | 167.70 | 166.89 | 6.79 | 4.24 | 237.70 | 134.24 | 10,883,607 | 181.07 Crore | 101,927 |
| 21 Mar, 2025 | 159.40 | 165.70 | 156.76 | 160.96 | 160.10 | 0.49 | 0.31 | 237.70 | 134.24 | 8,971,714 | 145.40 Crore | 79,792 |
| 20 Mar, 2025 | 156.77 | 162.80 | 156.45 | 159.07 | 159.61 | 4.19 | 2.7 | 237.70 | 134.24 | 11,350,103 | 181.28 Crore | 99,268 |
| 19 Mar, 2025 | 146.21 | 157.90 | 146.19 | 155.40 | 155.42 | 9.50 | 6.51 | 237.70 | 134.24 | 16,838,823 | 258.28 Crore | 125,628 |
| 18 Mar, 2025 | 143.60 | 150.40 | 142.70 | 145.60 | 145.92 | 7.75 | 5.61 | 237.70 | 134.24 | 36,097,996 | 530.08 Crore | 197,695 |
| 17 Mar, 2025 | 142.00 | 142.65 | 137.50 | 137.99 | 138.17 | -2.28 | -1.62 | 237.70 | 134.24 | 3,738,676 | 52.25 Crore | 47,214 |
| 13 Mar, 2025 | 144.00 | 144.60 | 140.00 | 140.15 | 140.45 | -2.83 | -1.98 | 237.70 | 134.24 | 3,092,718 | 43.93 Crore | 37,715 |
| 12 Mar, 2025 | 146.00 | 146.90 | 142.70 | 143.00 | 143.28 | -1.65 | -1.14 | 237.70 | 134.24 | 2,841,904 | 41.02 Crore | 33,721 |
| 11 Mar, 2025 | 145.88 | 146.35 | 141.53 | 146.00 | 144.93 | -3.20 | -2.16 | 237.70 | 134.24 | 3,834,676 | 55.22 Crore | 46,645 |
| 10 Mar, 2025 | 152.70 | 154.20 | 147.00 | 147.10 | 148.13 | -3.81 | -2.51 | 237.70 | 134.24 | 4,233,561 | 63.02 Crore | 45,943 |
| 07 Mar, 2025 | 148.00 | 155.30 | 147.40 | 151.90 | 151.94 | 2.78 | 1.86 | 237.70 | 134.24 | 6,184,127 | 94.50 Crore | 62,108 |
| 06 Mar, 2025 | 149.76 | 152.45 | 147.90 | 148.98 | 149.16 | 1.35 | 0.91 | 237.70 | 134.24 | 4,122,814 | 61.78 Crore | 46,417 |
| 05 Mar, 2025 | 144.10 | 148.99 | 143.50 | 148.29 | 147.81 | 4.39 | 3.06 | 237.70 | 134.24 | 5,295,595 | 77.84 Crore | 56,662 |
| 04 Mar, 2025 | 137.60 | 146.33 | 137.35 | 143.30 | 143.42 | 2.86 | 2.03 | 237.70 | 134.24 | 6,794,173 | 97.23 Crore | 71,147 |
| 03 Mar, 2025 | 141.99 | 144.40 | 134.24 | 140.50 | 140.56 | -1.10 | -0.78 | 237.70 | 134.24 | 8,228,370 | 113.89 Crore | 107,234 |