IRCTC Historical Share Price Data
Indian Railway Catering & Tourism Corporation Ltd Share Price
IRCTC
CMP as on 25-Apr-24 4:05
₹ 1,028
₹ 1,028
2.45 | 0.24%
Open
₹ 1,030
₹ 1,030
Turnover(lac)
₹ 16,310
₹ 16,310
Prev. Close
₹ 1,025.35
₹ 1,025.35
Day's Vol (shares)
₹ 1,586,884
₹ 1,586,884
Day's Vol (shares)
₹ 1,022.50 ₹ 1,038.00
CMP as on 25-Apr-24 4:01
₹ 1,028
₹ 1,028
2.45 | 0.24%
Open
₹ 1,031
₹ 1,031
Turnover(lac)
₹ 712
₹ 712
Prev. Close
₹ 1,025.05
₹ 1,025.05
Day's Vol (shares)
₹ 69,250
₹ 69,250
Day's Vol (shares)
₹ 1,022.00 ₹ 1,037.75
CMP as on 25-Apr-24 3:29
₹ 1,025
₹ 1,025
-1.25 | -0.12%
Open
₹ 1,027
₹ 1,027
Open Interest(Contracts)
₹ 3,306,625
₹ 3,306,625
VWAP
₹ 1,027.97
₹ 1,027.97
Day's Vol (shares)
₹ 4,806,375
₹ 4,806,375
Day's Vol (shares)
₹ 1,021.05 ₹ 1,036.55
₹ 1,021.05 ₹ 1,036.55
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 928.7 | 936.75 | 920.15 | 928.75 | 50560 | 1588736480.5 | 659443 | 16.60 | 0.05 |
27-Mar-2024 | 930.95 | 940.2 | 926.4 | 929.95 | 43502 | 1406730956.5 | 776778 | 13.80 | -1.00 |
28-Mar-2024 | 933.4 | 939.4 | 925 | 929.7 | 50744 | 1613837277.35 | 723657 | 14.40 | -3.70 |
01-Apr-2024 | 930.05 | 972.95 | 930 | 970.15 | 110715 | 4326751933.4 | 1925090 | 42.95 | 40.10 |
02-Apr-2024 | 970.95 | 1012.3 | 964.1 | 1003.8 | 171684 | 8027057004.5 | 2861381 | 48.20 | 32.85 |
03-Apr-2024 | 1003 | 1037.95 | 992.1 | 1014.65 | 188240 | 7503105326.05 | 2225233 | 45.85 | 11.65 |
04-Apr-2024 | 1020 | 1022.5 | 994.05 | 998.15 | 82112 | 2800350145.85 | 753639 | 28.45 | -21.85 |
05-Apr-2024 | 998 | 1010.95 | 993.85 | 1002.95 | 58478 | 1976743240.5 | 573514 | 17.10 | 4.95 |
08-Apr-2024 | 1005 | 1026 | 998 | 1014.8 | 92327 | 3047349849.65 | 1019376 | 28.00 | 9.80 |
09-Apr-2024 | 1019.65 | 1030.9 | 1006.1 | 1010.45 | 75578 | 2482947230.75 | 857271 | 24.80 | -9.20 |
10-Apr-2024 | 1014.65 | 1029.5 | 1013.4 | 1023 | 71696 | 2786575768.75 | 1397957 | 16.10 | 8.35 |
12-Apr-2024 | 1022.75 | 1068.8 | 1016.85 | 1057.65 | 220496 | 11548962369.15 | 3011750 | 51.95 | 34.90 |
15-Apr-2024 | 1044.95 | 1048.25 | 1018.95 | 1029.5 | 144684 | 4891349460.75 | 4729372 | 29.30 | -15.45 |
16-Apr-2024 | 1024.6 | 1036.9 | 1006.25 | 1016.45 | 77036 | 2818326791 | 727412 | 30.65 | -8.15 |
18-Apr-2024 | 1022.4 | 1033.5 | 988 | 992.95 | 75840 | 2283896048.55 | 652403 | 45.50 | -29.45 |
19-Apr-2024 | 990 | 1006.15 | 970.5 | 992 | 109932 | 3528213120.15 | 946779 | 35.65 | 2.00 |
22-Apr-2024 | 1004.95 | 1008.05 | 995 | 1000.05 | 48742 | 1467894588.9 | 546822 | 13.05 | -4.90 |
23-Apr-2024 | 1005 | 1019.65 | 998.8 | 1016.3 | 62555 | 1762273351.15 | 555918 | 20.85 | 11.30 |
24-Apr-2024 | 1023 | 1027.95 | 1016.85 | 1025.35 | 54791 | 1727163507.55 | 581098 | 11.10 | 2.35 |