Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,753.43 -193.50 (-0.50%) Hang Seng
19,333.39 +112.77 (+0.59%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,254.67 -693.12 (-0.98%) CMC Crypto 200
1,527.15 +38.61 (+2.59%)
Ircon International Limited (IRCON.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:59PM IST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 275.50 | 301.40 | 272.30 | 289.70 | 289.70 | 4,336,399 |
| 17 May 2024 | 262.50 | 269.60 | 258.90 | 266.95 | 266.95 | 2,411,686 |
| 16 May 2024 | 244.85 | 263.35 | 243.85 | 261.50 | 261.50 | 4,215,458 |
| 15 May 2024 | 243.50 | 244.50 | 239.00 | 242.75 | 242.75 | 277,109 |
| 14 May 2024 | 225.85 | 243.50 | 225.35 | 242.25 | 242.25 | 1,358,037 |
| 13 May 2024 | 228.65 | 228.75 | 219.15 | 224.60 | 224.60 | 631,480 |
| 10 May 2024 | 227.50 | 230.30 | 219.45 | 228.30 | 228.30 | 676,986 |
| 09 May 2024 | 236.40 | 238.50 | 225.10 | 226.40 | 226.40 | 276,099 |
| 08 May 2024 | 232.05 | 239.10 | 228.55 | 238.45 | 238.45 | 691,218 |
| 07 May 2024 | 244.75 | 244.85 | 232.05 | 233.40 | 233.40 | 1,167,719 |
| 06 May 2024 | 251.95 | 251.95 | 243.00 | 246.20 | 246.20 | 361,069 |
| 03 May 2024 | 252.70 | 254.35 | 242.75 | 249.30 | 249.30 | 1,030,686 |
| 02 May 2024 | 251.95 | 255.30 | 247.00 | 251.40 | 251.40 | 388,201 |
| 30 Apr 2024 | 256.30 | 256.30 | 248.40 | 250.50 | 250.50 | 527,567 |
| 29 Apr 2024 | 258.00 | 266.95 | 253.80 | 254.95 | 254.95 | 2,847,405 |
| 26 Apr 2024 | 245.00 | 253.20 | 242.65 | 250.80 | 250.80 | 1,275,399 |
| 25 Apr 2024 | 245.00 | 246.00 | 240.35 | 243.60 | 243.60 | 787,816 |
| 24 Apr 2024 | 230.25 | 244.65 | 228.50 | 241.40 | 241.40 | 952,000 |
| 23 Apr 2024 | 224.00 | 229.80 | 223.15 | 227.80 | 227.80 | 402,252 |
| 22 Apr 2024 | 219.85 | 223.50 | 219.80 | 222.30 | 222.30 | 224,712 |
| 19 Apr 2024 | 217.00 | 220.00 | 214.80 | 217.20 | 217.20 | 312,179 |
| 18 Apr 2024 | 223.10 | 226.45 | 219.20 | 220.95 | 220.95 | 841,806 |
| 16 Apr 2024 | 215.20 | 223.00 | 215.20 | 220.60 | 220.60 | 714,524 |
| 15 Apr 2024 | 212.35 | 223.55 | 212.35 | 218.75 | 218.75 | 1,776,915 |
| 12 Apr 2024 | 228.20 | 232.85 | 225.10 | 226.30 | 226.30 | 641,657 |
| 10 Apr 2024 | 230.65 | 231.00 | 226.90 | 228.00 | 228.00 | 147,778 |
| 09 Apr 2024 | 233.50 | 234.60 | 228.40 | 229.95 | 229.95 | 603,290 |
| 08 Apr 2024 | 237.05 | 239.70 | 231.50 | 232.60 | 232.60 | 273,919 |
| 05 Apr 2024 | 230.65 | 237.45 | 227.70 | 235.35 | 235.35 | 1,447,468 |
| 04 Apr 2024 | 233.70 | 237.15 | 228.80 | 230.95 | 230.95 | 530,852 |
| 03 Apr 2024 | 232.15 | 236.00 | 228.75 | 232.35 | 232.35 | 911,422 |
| 02 Apr 2024 | 227.80 | 235.70 | 225.40 | 232.20 | 232.20 | 1,557,499 |
| 01 Apr 2024 | 221.95 | 227.95 | 220.95 | 227.25 | 227.25 | 293,258 |
| 28 Mar 2024 | 224.15 | 225.05 | 213.65 | 218.90 | 218.90 | 697,480 |
| 27 Mar 2024 | 227.65 | 228.40 | 221.50 | 222.35 | 222.35 | 1,020,203 |
| 26 Mar 2024 | 219.45 | 228.00 | 217.00 | 225.45 | 225.45 | 2,002,987 |
| 22 Mar 2024 | 217.05 | 223.30 | 215.80 | 219.15 | 219.15 | 962,877 |
| 21 Mar 2024 | 213.35 | 218.30 | 213.35 | 216.05 | 216.05 | 1,178,637 |
| 20 Mar 2024 | 215.35 | 218.15 | 209.00 | 210.35 | 210.35 | 401,976 |
| 19 Mar 2024 | 216.35 | 217.85 | 212.70 | 214.75 | 214.75 | 284,545 |
| 18 Mar 2024 | 221.75 | 223.65 | 215.55 | 216.40 | 216.40 | 550,336 |
| 15 Mar 2024 | 206.35 | 218.90 | 200.20 | 216.45 | 216.45 | 2,091,507 |
| 14 Mar 2024 | 180.90 | 213.40 | 175.25 | 208.50 | 208.50 | 4,511,565 |
| 13 Mar 2024 | 206.75 | 210.85 | 181.10 | 185.25 | 185.25 | 1,152,946 |
| 12 Mar 2024 | 219.25 | 219.25 | 206.15 | 207.50 | 207.50 | 1,559,507 |
| 11 Mar 2024 | 224.10 | 227.35 | 217.00 | 219.25 | 219.25 | 396,008 |
| 07 Mar 2024 | 222.45 | 226.80 | 219.65 | 223.55 | 223.55 | 671,273 |
| 06 Mar 2024 | 224.15 | 224.60 | 217.20 | 219.65 | 219.65 | 304,168 |
| 05 Mar 2024 | 224.15 | 230.30 | 222.30 | 224.35 | 224.35 | 759,937 |
| 04 Mar 2024 | 229.05 | 229.40 | 224.45 | 225.35 | 225.35 | 248,260 |
| 01 Mar 2024 | 230.95 | 231.45 | 227.00 | 227.60 | 227.60 | 637,078 |
| 29 Feb 2024 | 223.45 | 230.00 | 217.65 | 229.15 | 229.15 | 1,385,852 |
| 28 Feb 2024 | 233.10 | 233.40 | 218.00 | 223.50 | 223.50 | 1,529,214 |
| 27 Feb 2024 | 233.35 | 238.50 | 230.45 | 231.60 | 231.60 | 1,892,733 |
| 26 Feb 2024 | 231.15 | 237.40 | 228.00 | 231.90 | 231.90 | 1,877,205 |
| 23 Feb 2024 | 227.15 | 234.20 | 227.15 | 228.75 | 228.75 | 538,960 |
| 22 Feb 2024 | 228.65 | 230.30 | 220.30 | 225.65 | 225.65 | 707,520 |
| 21 Feb 2024 | 231.55 | 233.40 | 225.60 | 227.80 | 227.80 | 626,495 |
| 20 Feb 2024 | 232.65 | 233.35 | 227.85 | 230.50 | 230.50 | 500,284 |
| 19 Feb 2024 | 226.80 | 239.95 | 226.30 | 231.30 | 231.30 | 2,874,871 |
| 16 Feb 2024 | 232.75 | 232.75 | 223.45 | 225.75 | 225.75 | 668,661 |
| 16 Feb 2024 | 1.8 Dividend | |||||
| 15 Feb 2024 | 223.90 | 233.95 | 222.15 | 231.85 | 230.05 | 1,991,686 |
| 14 Feb 2024 | 207.65 | 224.30 | 203.30 | 222.70 | 220.97 | 2,430,151 |
| 13 Feb 2024 | 195.25 | 213.30 | 191.80 | 211.00 | 209.36 | 3,831,863 |
| 12 Feb 2024 | 222.55 | 224.70 | 190.30 | 194.50 | 192.99 | 4,122,537 |
| 09 Feb 2024 | 232.00 | 234.85 | 216.70 | 222.40 | 220.67 | 2,914,778 |
| 08 Feb 2024 | 230.20 | 235.60 | 227.55 | 228.65 | 226.87 | 576,398 |
| 07 Feb 2024 | 233.20 | 235.45 | 227.80 | 229.90 | 228.12 | 1,415,980 |
| 06 Feb 2024 | 223.60 | 234.70 | 214.70 | 231.80 | 230.00 | 3,124,960 |
| 05 Feb 2024 | 234.10 | 234.10 | 222.00 | 223.75 | 222.01 | 2,792,420 |
| 02 Feb 2024 | 231.00 | 239.50 | 226.65 | 232.60 | 230.79 | 1,697,682 |
| 01 Feb 2024 | 240.65 | 245.10 | 227.00 | 228.60 | 226.83 | 5,429,511 |
| 31 Jan 2024 | 235.55 | 241.55 | 229.60 | 237.35 | 235.51 | 3,323,629 |
| 30 Jan 2024 | 245.35 | 248.00 | 227.15 | 234.75 | 232.93 | 3,593,017 |
| 29 Jan 2024 | 251.95 | 254.65 | 242.50 | 244.20 | 242.30 | 1,620,924 |
| 25 Jan 2024 | 243.95 | 252.25 | 241.45 | 247.20 | 245.28 | 2,441,146 |
| 24 Jan 2024 | 232.05 | 247.00 | 215.00 | 241.20 | 239.33 | 6,813,537 |
| 23 Jan 2024 | 280.00 | 280.90 | 225.00 | 229.80 | 228.02 | 13,359,440 |
| 19 Jan 2024 | 205.85 | 230.85 | 204.70 | 227.65 | 225.88 | 7,403,752 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 203.80 | 212.95 | 199.65 | 208.40 | 206.78 | 3,602,010 |
| 16 Jan 2024 | 204.65 | 211.95 | 201.45 | 205.35 | 203.76 | 4,636,535 |
| 15 Jan 2024 | 196.65 | 209.70 | 195.80 | 202.55 | 200.98 | 5,828,904 |
| 12 Jan 2024 | 195.80 | 199.35 | 193.15 | 195.05 | 193.54 | 1,388,828 |
| 11 Jan 2024 | 195.00 | 198.85 | 193.20 | 194.80 | 193.29 | 1,583,923 |
| 10 Jan 2024 | 181.15 | 195.75 | 178.80 | 192.50 | 191.01 | 1,834,052 |
| 09 Jan 2024 | 181.85 | 185.45 | 179.35 | 181.30 | 179.89 | 1,281,204 |
| 08 Jan 2024 | 184.50 | 184.85 | 178.60 | 179.50 | 178.11 | 1,535,813 |
| 05 Jan 2024 | 186.75 | 187.50 | 181.15 | 184.25 | 182.82 | 740,809 |
| 04 Jan 2024 | 188.50 | 190.85 | 184.25 | 185.85 | 184.41 | 1,682,823 |
| 03 Jan 2024 | 174.25 | 189.75 | 172.85 | 187.10 | 185.65 | 3,626,389 |
| 02 Jan 2024 | 175.55 | 177.65 | 169.90 | 174.10 | 172.75 | 653,723 |
| 01 Jan 2024 | 172.40 | 175.95 | 171.85 | 174.25 | 172.90 | 733,696 |
| 29 Dec 2023 | 170.10 | 173.90 | 167.75 | 171.30 | 169.97 | 919,730 |
| 28 Dec 2023 | 170.10 | 172.00 | 168.35 | 169.15 | 167.84 | 1,139,923 |
| 27 Dec 2023 | 172.70 | 174.50 | 167.10 | 169.05 | 167.74 | 2,374,681 |
| 26 Dec 2023 | 167.95 | 173.00 | 165.65 | 171.20 | 169.87 | 871,655 |
| 22 Dec 2023 | 168.95 | 168.95 | 164.00 | 166.55 | 165.26 | 1,180,643 |
| 21 Dec 2023 | 161.25 | 168.20 | 158.40 | 167.35 | 166.05 | 1,491,583 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.