Indian Railway Catering & Tourism Corporation Share Price History

I R C T C

CMP as on 25-Oct-21 15:59

₹ 4,022.35
-600.20 -12.98%

Open

₹ 4,685.00

Turnover (lac)

₹ 3,12,669

Prev. Close

₹ 4,622.55

Day's Vol (shares)

₹ 77,73,301

Day's Range (₹)

₹ 3,961.10
₹ 4,685.00

CMP as on25-Oct-21 15:59

₹ 4,024.65
-597.2 -12.92%

Open

₹ 4,660.00

Turnover (lac)

₹ 1,778

Prev. Close

₹ 4,621.85

Day's Vol (shares)

₹ 4,20,087

Day's Range

₹ 3,960.05
₹ 4,682.60

CMP as on 25-Oct-21 0:00

₹ 4,040.00
-599.75 -12.93%

Open

₹ 4,673.00

Open Interest(Contracts)

₹ 14,12,125

VWAP

₹ 4,129.88

Day's Vol (shares)

₹ 39,61,425

Day's Range (Ex.Dt. 28 Oct 2021)

₹ 3,963.80
₹ 4,679.00

Indian Railway Catering & Tourism Corporation Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Oct-2021 4,685 4,685 3,961 4,022 794,098 32,087 1,647,041 724 -663
22-Oct-2021 4,628 4,680 4,450 4,623 541,832 25,699 807,006 230 -5.40
21-Oct-2021 4,441 4,750 4,414 4,573 998,017 42,143 1,636,386 336 133
20-Oct-2021 4,909 5,000 4,377 4,434 1,859,218 90,777 4,000,609 623 -475
19-Oct-2021 6,175 6,396 4,996 5,455 1,216,121 90,834 2,201,025 1,400 -720
18-Oct-2021 5,594 5,967 5,575 5,878 601,990 45,786 1,420,667 392 284
14-Oct-2021 5,004 5,594 4,990 5,464 799,894 76,633 1,885,816 604 460
13-Oct-2021 4,851 4,960 4,831 4,929 204,331 15,843 778,500 129 77.80
12-Oct-2021 4,765 4,877 4,725 4,817 237,634 15,813 599,689 152 52.30
11-Oct-2021 4,905 4,929 4,750 4,773 488,792 29,069 1,232,477 179 -132
08-Oct-2021 4,824 4,964 4,721 4,877 658,661 59,770 1,673,982 243 52.60
07-Oct-2021 4,598 4,769 4,525 4,691 480,811 40,008 924,826 244 92.90
06-Oct-2021 4,199 4,510 4,180 4,463 614,447 51,535 1,036,279 330 264
05-Oct-2021 4,085 4,208 4,005 4,166 399,322 30,359 817,953 203 81.10
04-Oct-2021 3,813 4,065 3,808 4,009 270,633 20,823 1,511,710 256 196
01-Oct-2021 3,777 3,821 3,733 3,794 116,364 6,051 246,057 87.80 16.60
30-Sep-2021 3,820 3,880 3,777 3,799 198,902 11,180 564,345 103 -22
29-Sep-2021 3,859 3,859 3,756 3,770 197,330 9,791 657,443 103 -89
28-Sep-2021 3,895 3,975 3,782 3,866 381,898 25,649 1,005,547 193 -29
27-Sep-2021 3,735 3,865 3,701 3,835 232,200 14,084 841,192 164 99.80
Open ZERO Brokerage Demat Account