Ircon International share price		* Reload page for latest data.	Stock Listed on :	28-09-18	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Ircon International		MCap (aprox) 13468 Crores	Symbol : IRCON	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.9%	-7.3%	-19.6%	-11.6%	-13.2%	-3.5%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	143.61	-1.51	1.55m	-1.0%
26-02-26	Thu	145.12	-1.65	1.39m	-1.1%	Data Update : 8 PM
25-02-26	Wed	146.77	-1.26	1.07m	-0.9%	27-02-26 : 143.61
24-02-26	Tue	148.03	-1.56	993.09k	-1.0%
23-02-26	Mon	149.59	-0.25	1.52m	-0.2%	Compared to  :  19-02-26 149.38
20-02-26	Fri	149.84	0.46	1.45m	0.3%
19-02-26	Thu	149.38	-2.57	1.44m	-1.7%	7 Days %
18-02-26	Wed	151.95	-0.2	1.31m	-0.1%	-3.9%
17-02-26	Tue	152.15	-0.95	1.36m	-0.6%
16-02-26	Mon	153.1	0.21	1.47m	0.1%	Compared to  :  27-01-26 154.91
13-02-26	Fri	152.89	-1.58	1.43m	-1.0%
12-02-26	Thu	154.47	-1.96	2.58m	-1.3%	1 Month %
11-02-26	Wed	156.43	-3.24	2.39m	-2.0%	-7.3%
10-02-26	Tue	159.67	3.2	5.62m	2.0%	.
09-02-26	Mon	156.47	3.29	2.07m	2.1%	Compared to  :  26-12-25 178.71
06-02-26	Fri	153.18	-1.03	1.64m	-0.7%
05-02-26	Thu	154.21	-3.21	1.25m	-2.0%	2 Months %
04-02-26	Wed	157.42	2.72	2.75m	1.8%	-19.6%
03-02-26	Tue	154.7	0.01	2.86m	0.0%
02-02-26	Mon	154.69	0.95	4.33m	0.6%	Compared to  :  27-11-25 162.48
01-02-26	Sun	153.74	-10.26	8.69m	-6.3%
30-01-26	Fri	164	1.99	4.46m	1.2%	3 Months %
29-01-26	Thu	162.01	-1.73	3.49m	-1.1%	-11.6%
28-01-26	Wed	163.74	8.83	5.23m	5.7%
27-01-26	Tue	154.91	2.03	3.16m	1.3%	Compared to  :  26-08-25 165.53
23-01-26	Fri	152.88	-4.96	2.8m	-3.1%
22-01-26	Thu	157.84	5.02	2.76m	3.3%	6 Months %
21-01-26	Wed	152.82	-2.65	4.01m	-1.7%	-13.2%
20-01-26	Tue	155.47	-5.3	3.5m	-3.3%
19-01-26	Mon	160.77	-1.72	2.52m	-1.1%	Compared to  :  27-02-25 148.82
16-01-26	Fri	162.49	-2.48	2.57m	-1.5%
14-01-26	Wed	164.97	2.72	6.16m	1.7%	1 year %
13-01-26	Tue	162.25	-1.52	2.82m	-0.9%	-3.5%
12-01-26	Mon	163.77	0.02	4.06m	0.0%
09-01-26	Fri	163.75	-6.03	5.35m	-3.6%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	169.78	-7.64	4.03m	-4.3%
07-01-26	Wed	177.42	0.16	2.79m	0.1%
06-01-26	Tue	177.26	0.24	4.49m	0.1%
05-01-26	Mon	177.02	-2.2	2.91m	-1.2%
02-01-26	Fri	179.22	1.24	6.33m	0.7%
01-01-26	Thu	177.98	0.33	3.71m	0.2%
31-12-25	Wed	177.65	6.16	12.96m	3.6%
30-12-25	Tue	171.49	-1.28	5.39m	-0.7%
29-12-25	Mon	172.77	-5.94	8.14m	-3.3%
26-12-25	Fri	178.71	8.01	50.32m	4.7%
24-12-25	Wed	170.7	1.4	11.55m	0.8%
23-12-25	Tue	169.3	12.49	57.6m	8.0%
22-12-25	Mon	156.81	3.86	6.43m	2.5%
19-12-25	Fri	152.95	2.94	1.46m	2.0%
18-12-25	Thu	150.01	-1.46	1.35m	-1.0%
17-12-25	Wed	151.47	-1.81	842.31k	-1.2%
16-12-25	Tue	153.28	-3.64	1.17m	-2.3%
15-12-25	Mon	156.92	-0.24	1.36m	-0.2%
12-12-25	Fri	157.16	-0.6	1.95m	-0.4%
11-12-25	Thu	157.76	8.1	11.81m	5.4%
10-12-25	Wed	149.66	-1.99	1.74m	-1.3%
09-12-25	Tue	151.65	4.8	3.06m	3.3%
08-12-25	Mon	146.85	-4.73	2.02m	-3.1%
05-12-25	Fri	151.58	-2.57	1.14m	-1.7%
04-12-25	Thu	154.15	-1.01	893.5k	-0.7%
03-12-25	Wed	155.16	-2.71	1.19m	-1.7%
02-12-25	Tue	157.87	-1.6	1.04m	-1.0%
01-12-25	Mon	159.47	-1.45	1.12m	-0.9%
28-11-25	Fri	160.92	-1.56	1.08m	-1.0%
27-11-25	Thu	162.48	0.67	2.06m	0.4%
26-11-25	Wed	161.81	0.98	1.15m	0.6%
25-11-25	Tue	160.83	0.58	1.32m	0.4%
24-11-25	Mon	160.25	-2.05	1.34m	-1.3%
21-11-25	Fri	162.3	-2.91	1.21m	-1.8%
20-11-25	Thu	165.21	-1.07	1.6m	-0.6%
19-11-25	Wed	166.28	-1.62	1.45m	-1.0%
18-11-25	Tue	167.9	-0.59	2.34m	-0.4%
17-11-25	Mon	168.49	5.22	12.59m	3.2%
14-11-25	Fri	163.27	2.14	4.18m	1.3%
13-11-25	Thu	161.13	-5.32	3.78m	-3.2%
12-11-25	Wed	166.45	2.08	1.53m	1.3%
11-11-25	Tue	164.37	1.43	1.19m	0.9%
10-11-25	Mon	162.94	-0.66	822.24k	-0.4%
07-11-25	Fri	163.6	0.06	1.58m	0.0%
06-11-25	Thu	163.54	-4.62	2m	-2.7%
04-11-25	Tue	169.38	-0.24	1.25m	-0.1%
03-11-25	Mon	168.16	-1.22	1.39m	-0.7%
31-10-25	Fri	169.62	-2.35	1.3m	-1.4%
30-10-25	Thu	171.97	-0.25	2.09m	-0.1%
29-10-25	Wed	172.22	3.52	2.31m	2.1%
28-10-25	Tue	168.7	-1.54	2.01m	-0.9%
27-10-25	Mon	170.24	0.42	2.04m	0.2%
24-10-25	Fri	169.82	0.38	1.16m	0.2%
23-10-25	Thu	169.44	-1.32	1.43m	-0.8%
21-10-25	Tue	170.76	0.53	442.95k	0.3%
20-10-25	Mon	170.23	1.2	2.84m	0.7%
17-10-25	Fri	173.13	-0.46	1.19m	-0.3%
16-10-25	Thu	169.03	-4.1	2.94m	-2.4%
15-10-25	Wed	173.59	1.71	1.81m	1.0%
14-10-25	Tue	171.88	-2.03	1.58m	-1.2%
13-10-25	Mon	173.91	-2.73	1.35m	-1.5%
10-10-25	Fri	176.64	-1.18	1.77m	-0.7%
09-10-25	Thu	177.82	-1.27	2.38m	-0.7%
08-10-25	Wed	179.09	-3.51	4.33m	-1.9%
07-10-25	Tue	182.6	10.08	10.47m	5.8%
06-10-25	Mon	172.52	-2.07	1.27m	-1.2%
03-10-25	Fri	174.59	0.97	1.76m	0.6%
01-10-25	Wed	173.62	2.64	1.94m	1.5%
30-09-25	Tue	170.98	1.87	1.56m	1.1%
29-09-25	Mon	169.11	-0.74	2.22m	-0.4%
26-09-25	Fri	169.85	-3.18	2.88m	-1.8%
25-09-25	Thu	173.03	-1.89	1.65m	-1.1%
24-09-25	Wed	174.92	-4.37	1.92m	-2.4%
23-09-25	Tue	179.29	-2.76	1.76m	-1.5%
22-09-25	Mon	185.19	-0.71	2.42m	-0.4%
19-09-25	Fri	182.05	-3.14	2.88m	-1.7%
18-09-25	Thu	185.9	-1.12	3.49m	-0.6%
17-09-25	Wed	187.02	1.81	10.07m	1.0%
16-09-25	Tue	185.21	1.55	6.42m	0.8%
15-09-25	Mon	183.66	11.36	24.73m	6.6%
12-09-25	Fri	172.3	2.93	2.52m	1.7%
11-09-25	Thu	169.37	-3.38	2.47m	-2.0%
10-09-25	Wed	172.75	-0.79	2.35m	-0.5%
09-09-25	Tue	173.54	1.8	3.48m	1.0%
08-09-25	Mon	171.74	2.77	1.56m	1.6%
05-09-25	Fri	168.97	2.26	1.74m	1.4%
04-09-25	Thu	172.08	-3.3	2.92m	-1.9%
03-09-25	Wed	166.71	-5.37	2.6m	-3.1%
02-09-25	Tue	175.38	8.9	8.84m	5.3%
01-09-25	Mon	166.48	6.16	2.58m	3.8%
29-08-25	Fri	160.32	-0.81	1.52m	-0.5%
28-08-25	Thu	161.13	-4.4	1.58m	-2.7%
26-08-25	Tue	165.53	-3.71	1.53m	-2.2%
25-08-25	Mon	169.24	-1.95	1.27m	-1.1%
22-08-25	Fri	171.19	1.01	2.73m	0.6%
21-08-25	Thu	170.18	-1.51	2.07m	-0.9%
20-08-25	Wed	171.69	-0.34	2.38m	-0.2%
19-08-25	Tue	172.03	4.91	2.84m	2.9%
18-08-25	Mon	167.12	1.74	1.38m	1.1%
14-08-25	Thu	165.38	-2.24	1.77m	-1.3%
13-08-25	Wed	167.62	0.48	1.58m	0.3%
12-08-25	Tue	167.14	-1.36	1.51m	-0.8%
11-08-25	Mon	168.5	3.82	2.91m	2.3%
08-08-25	Fri	164.68	-3.03	2.06m	-1.8%
07-08-25	Thu	167.71	-4.07	5.31m	-2.4%
06-08-25	Wed	171.78	-3.33	1.75m	-1.9%
05-08-25	Tue	175.11	-2.85	2.06m	-1.6%
04-08-25	Mon	177.96	3.62	2.23m	2.1%
01-08-25	Fri	174.34	-3.02	1.79m	-1.7%
31-07-25	Thu	179.55	-1.41	1.4m	-0.8%
30-07-25	Wed	177.36	-2.19	1.72m	-1.2%
29-07-25	Tue	180.96	4.85	2.94m	2.8%
28-07-25	Mon	176.11	-5.14	2.68m	-2.8%
25-07-25	Fri	181.25	-5.39	2.23m	-2.9%
24-07-25	Thu	186.64	-0.97	1.97m	-0.5%
23-07-25	Wed	187.61	-0.52	2.38m	-0.3%
22-07-25	Tue	188.13	-2.65	2.6m	-1.4%
21-07-25	Mon	190.78	3.88	12.78m	2.1%
18-07-25	Fri	186.9	-2.88	1.96m	-1.5%
17-07-25	Thu	189.78	-1.43	2.26m	-0.7%
16-07-25	Wed	191.21	-0.96	3.16m	-0.5%
15-07-25	Tue	192.17	1.1	2.83m	0.6%
14-07-25	Mon	191.07	-0.13	2.25m	-0.1%
11-07-25	Fri	191.2	-2.38	2.31m	-1.2%
10-07-25	Thu	193.58	-0.69	2.97m	-0.4%
09-07-25	Wed	194.27	-0.49	3.03m	-0.3%
08-07-25	Tue	194.76	-1.22	2.85m	-0.6%
07-07-25	Mon	195.98	-3.57	2.79m	-1.8%
04-07-25	Fri	199.55	0.4	2.63m	0.2%
03-07-25	Thu	199.15	-2.02	3.77m	-1.0%
02-07-25	Wed	201.17	-2.48	3.3m	-1.2%
01-07-25	Tue	203.65	0.71	3.59m	0.3%
30-06-25	Mon	202.94	-1.45	3.89m	-0.7%
27-06-25	Fri	204.39	1.4	5.64m	0.7%
26-06-25	Thu	202.99	-0.3	4.51m	-0.1%
25-06-25	Wed	203.29	2.41	5.58m	1.2%
24-06-25	Tue	200.88	4.54	10.54m	2.3%
23-06-25	Mon	196.34	-1.01	5.16m	-0.5%
20-06-25	Fri	197.35	6.83	10.88m	3.6%
19-06-25	Thu	190.52	-6.88	8.18m	-3.5%
18-06-25	Wed	197.4	-2.23	6.34m	-1.1%
17-06-25	Tue	199.63	-5.39	5.74m	-2.6%
16-06-25	Mon	205.02	2.66	7.21m	1.3%
13-06-25	Fri	202.36	-4.09	9.36m	-2.0%
12-06-25	Thu	206.45	-9.39	12.59m	-4.4%
11-06-25	Wed	215.84	0.1	12.99m	0.0%
10-06-25	Tue	215.74	-2.3	9.31m	-1.1%
09-06-25	Mon	218.04	-0.48	16.13m	-0.2%
06-06-25	Fri	218.15	-2.31	33.59m	-1.0%
05-06-25	Thu	218.52	0.37	15.89m	0.2%
04-06-25	Wed	220.46	26.52	101.55m	13.7%
03-06-25	Tue	193.94	-0.93	7.04m	-0.5%
02-06-25	Mon	194.87	3.96	12.08m	2.1%
30-05-25	Fri	190.91	-2.04	5.7m	-1.1%
29-05-25	Thu	192.95	1.77	9.35m	0.9%
28-05-25	Wed	191.18	2.12	7.37m	1.1%
27-05-25	Tue	187.63	3.67	6.77m	2.0%
26-05-25	Mon	189.06	1.43	6.34m	0.8%
23-05-25	Fri	183.96	-1.55	4.94m	-0.8%
22-05-25	Thu	185.51	-4.18	7.47m	-2.2%
21-05-25	Wed	189.69	1.4	12.72m	0.7%
20-05-25	Tue	188.29	-9.06	10.04m	-4.6%
19-05-25	Mon	197.35	8.47	17.42m	4.5%
16-05-25	Fri	188.88	11.3	28.03m	6.4%
15-05-25	Thu	177.58	4.77	14.67m	2.8%
14-05-25	Wed	160.35	0.1	3.46m	0.1%
13-05-25	Tue	172.81	12.46	22.15m	7.8%
12-05-25	Mon	160.25	12.74	7.01m	8.6%
09-05-25	Fri	147.51	-3.45	3.68m	-2.2%
08-05-25	Thu	151.95	-4.44	4.31m	-2.9%
07-05-25	Wed	155.4	-0.7	4.58m	-0.4%
06-05-25	Tue	156.1	-2.6	9.67m	-1.6%
05-05-25	Mon	158.7	5.6	9.69m	3.7%
02-05-25	Fri	153.1	0.45	5.86m	0.3%
30-04-25	Wed	152.65	-4.58	2.61m	-2.9%
29-04-25	Tue	157.23	0.42	2.44m	0.3%
28-04-25	Mon	156.81	0.45	3.74m	0.3%
25-04-25	Fri	156.36	-7.84	5.06m	-4.8%
24-04-25	Thu	164.2	-1.9	5.06m	-1.1%
23-04-25	Wed	162.97	-0.04	3.45m	0.0%
22-04-25	Tue	166.1	3.13	5.71m	1.9%
21-04-25	Mon	163.01	2.54	3.77m	1.6%
17-04-25	Thu	160.47	-0.14	3.18m	-0.1%
16-04-25	Wed	160.61	2.3	4.63m	1.5%
15-04-25	Tue	158.31	8.71	6.48m	5.8%
11-04-25	Fri	149.6	3.91	2.59m	2.7%
09-04-25	Wed	145.69	-3.03	2.84m	-2.0%
08-04-25	Tue	148.72	4.61	3.35m	3.2%
07-04-25	Mon	144.11	-10.09	7.44m	-6.5%
04-04-25	Fri	154.2	-6.16	4.38m	-3.8%
03-04-25	Thu	160.36	-0.41	3.88m	-0.3%
02-04-25	Wed	160.77	1.51	3.95m	0.9%
01-04-25	Tue	159.26	2.78	4.3m	1.8%
28-03-25	Fri	156.48	-3.31	7.53m	-2.1%
27-03-25	Thu	159.79	1.58	8.06m	1.0%
26-03-25	Wed	158.21	-5.73	5.97m	-3.5%
25-03-25	Tue	163.94	-2.95	8.43m	-1.8%
24-03-25	Mon	166.89	6.79	10.88m	4.2%
21-03-25	Fri	160.1	0.49	8.97m	0.3%
20-03-25	Thu	159.61	4.19	11.35m	2.7%
19-03-25	Wed	155.42	9.5	16.84m	6.5%
18-03-25	Tue	145.92	7.75	36.1m	5.6%
17-03-25	Mon	138.17	-2.28	3.74m	-1.6%
13-03-25	Thu	143.28	-1.65	2.84m	-1.1%
12-03-25	Wed	140.45	-2.83	3.09m	-2.0%
11-03-25	Tue	144.93	-3.2	3.83m	-2.2%
10-03-25	Mon	148.13	-3.81	4.23m	-2.5%
07-03-25	Fri	151.94	2.78	6.18m	1.9%
06-03-25	Thu	149.16	1.35	4.12m	0.9%
05-03-25	Wed	147.81	4.39	5.3m	3.1%
04-03-25	Tue	143.42	2.86	6.79m	2.0%
03-03-25	Mon	140.56	-1.1	8.23m	-0.8%
28-02-25	Fri	141.66	-7.16	6.84m	-4.8%
27-02-25	Thu	148.82	-5.02	4.12m	-3.3%
25-02-25	Tue	153.84	-1.07	3.25m	-0.7%