Ircon

IRCN
🏛️ india →
172.52
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 44.90 45.35 44.80 45.15 1.0M
2021-12-30 45.10 45.55 44.80 44.90 0.9M
2021-12-29 44.80 45.10 44.65 44.85 0.6M
2021-12-28 45.00 45.15 44.75 44.85 0.7M
2021-12-27 44.50 45.20 44.40 44.70 0.9M
2021-12-24 45.15 45.20 44.55 44.85 0.7M
2021-12-23 45.00 45.25 44.75 44.85 0.7M
2021-12-22 44.70 44.90 44.55 44.80 0.6M
2021-12-21 44.85 45.25 44.15 44.55 1.0M
2021-12-20 45.90 45.90 43.85 44.45 2.9M
2021-12-17 45.80 45.85 44.80 45.00 1.2M
2021-12-16 46.70 46.80 45.70 45.80 1.2M
2021-12-15 47.10 47.20 46.30 46.55 0.9M
2021-12-14 47.45 47.60 46.95 47.05 4.1M
2021-12-13 47.80 47.80 46.55 46.65 1.4M
2021-12-10 47.45 47.80 46.85 47.15 2.4M
2021-12-09 45.90 47.50 45.75 46.80 1.9M
2021-12-08 45.40 46.20 45.20 45.60 1.0M
2021-12-07 44.80 45.50 44.80 45.10 0.7M
2021-12-06 45.20 45.60 44.80 44.90 0.7M
2021-12-03 45.40 45.50 45.10 45.15 0.8M
2021-12-02 45.90 45.90 45.20 45.40 1.4M
2021-12-01 45.15 45.45 44.45 44.90 1.0M
2021-11-30 45.25 45.75 44.70 44.95 1.1M
2021-11-29 45.30 45.35 43.75 45.05 1.6M
2021-11-26 45.95 46.40 45.00 45.30 2.1M
2021-11-25 46.45 46.75 45.95 46.15 0.9M
2021-11-24 47.00 47.20 46.30 46.40 1.0M
2021-11-23 46.80 47.45 45.80 46.75 3.3M
2021-11-22 46.60 47.95 45.45 46.90 2.5M
2021-11-18 47.50 47.60 46.25 46.60 2.6M
2021-11-17 47.20 48.10 46.85 47.25 1.6M
2021-11-16 48.20 48.60 47.10 47.65 1.4M
2021-11-15 49.10 49.20 48.25 48.40 2.0M
2021-11-12 49.00 49.95 48.55 48.80 4.1M
2021-11-11 49.45 49.70 48.25 48.65 1.5M
2021-11-10 49.90 50.40 49.05 49.25 3.1M
2021-11-09 48.60 50.75 48.30 49.65 9.2M
2021-11-08 48.25 48.95 47.35 48.30 2.5M
2021-11-04 47.50 47.95 47.30 47.70 0.7M
2021-11-03 47.30 47.65 46.50 46.90 1.6M
2021-11-02 47.10 47.85 47.10 47.20 1.4M
2021-11-01 47.65 47.90 46.95 47.05 1.5M
2021-10-29 47.00 48.10 46.05 47.25 3.6M
2021-10-28 48.45 49.50 47.60 48.00 5.2M
2021-10-27 49.60 49.60 48.25 48.45 4.3M
2021-10-26 49.00 50.75 48.35 49.75 9.7M
2021-10-25 52.90 53.40 47.50 48.80 21.6M
2021-10-22 47.45 52.90 46.75 51.55 33.5M
2021-10-21 45.85 48.15 45.75 47.40 5.0M
2021-10-20 46.40 46.70 44.75 45.75 2.5M
2021-10-19 48.90 48.90 46.15 46.65 3.9M
2021-10-18 47.25 48.50 46.90 48.25 6.2M
2021-10-14 46.90 46.90 46.40 46.50 1.8M
2021-10-13 46.30 47.00 45.75 46.50 3.0M
2021-10-12 45.95 46.40 45.40 45.95 3.9M
2021-10-11 46.55 46.55 45.80 45.95 1.8M
2021-10-08 47.30 47.30 46.10 46.30 2.3M
2021-10-07 47.70 47.80 46.80 46.90 1.9M
2021-10-06 48.25 48.40 46.55 46.80 5.8M
2021-10-05 45.30 48.05 45.00 47.50 11.1M
2021-10-04 45.30 45.35 44.95 45.10 1.3M
2021-10-01 45.20 45.25 44.85 45.10 1.0M
2021-09-30 45.70 45.75 45.10 45.20 1.1M
2021-09-29 45.70 45.95 45.05 45.50 1.7M
2021-09-28 45.50 45.90 45.05 45.15 1.5M
2021-09-27 46.50 46.70 45.10 45.30 2.3M
2021-09-24 45.00 46.60 44.60 45.80 9.8M
2021-09-23 44.00 45.00 43.80 44.55 1.7M
2021-09-22 43.70 43.80 43.25 43.60 0.9M
2021-09-21 43.70 43.90 42.80 43.10 2.0M
2021-09-20 45.00 45.30 43.60 43.90 2.3M
2021-09-17 45.15 45.15 43.75 44.80 2.0M
2021-09-16 44.40 45.00 44.15 44.85 2.2M
2021-09-15 45.45 46.25 45.30 45.75 5.6M
2021-09-14 45.30 45.50 45.20 45.30 1.9M
2021-09-13 45.60 45.70 45.05 45.20 2.1M
2021-09-09 45.50 45.75 45.30 45.35 2.5M
2021-09-08 44.40 45.75 44.15 44.95 5.8M
2021-09-07 43.80 44.95 43.50 44.25 3.1M
2021-09-06 43.90 43.95 43.40 43.70 1.2M
2021-09-03 43.00 43.90 43.00 43.45 1.3M
2021-09-02 43.15 43.25 42.80 42.95 0.9M
2021-09-01 43.05 43.30 42.85 43.00 1.0M
2021-08-31 42.95 43.75 42.80 43.05 0.9M
2021-08-30 42.85 43.10 42.75 42.95 0.9M
2021-08-27 42.90 43.00 42.40 42.85 1.0M
2021-08-26 43.85 43.85 42.55 42.95 2.2M
2021-08-25 40.95 44.25 40.80 43.75 8.1M
2021-08-24 40.90 40.95 40.15 40.65 2.2M
2021-08-23 42.00 42.25 40.60 40.70 1.6M
2021-08-20 42.00 42.25 41.60 41.75 1.2M
2021-08-18 42.20 43.00 42.10 42.35 2.2M
2021-08-17 43.05 43.25 42.15 42.20 2.3M
2021-08-16 44.70 44.75 42.80 42.95 3.3M
2021-08-13 44.50 45.45 44.00 44.40 4.7M
2021-08-12 42.55 44.85 42.45 44.10 6.2M
2021-08-11 43.30 43.30 42.05 42.35 2.6M
2021-08-10 44.20 44.65 43.15 43.30 2.1M
2021-08-09 44.60 44.70 43.95 44.05 1.1M
2021-08-06 44.10 44.45 43.85 44.05 1.0M
2021-08-05 44.60 44.60 43.85 44.05 1.1M
2021-08-04 45.40 45.40 44.30 44.40 1.2M
2021-08-03 45.25 45.65 44.85 45.05 1.6M
2021-08-02 45.00 46.20 44.40 44.90 4.5M
2021-07-30 43.90 44.20 43.70 43.95 1.7M
2021-07-29 44.00 44.20 43.10 43.75 1.9M
2021-07-28 44.80 44.80 43.80 43.95 2.1M
2021-07-27 45.00 45.35 44.25 44.65 2.4M
2021-07-26 44.75 45.40 44.65 44.80 2.1M
2021-07-23 45.25 45.55 44.50 44.75 2.8M
2021-07-22 46.00 46.20 44.55 45.15 3.1M
2021-07-20 46.40 46.80 45.60 45.75 2.1M
2021-07-19 46.25 46.45 46.00 46.15 1.4M
2021-07-16 47.00 47.15 45.95 46.25 2.8M
2021-07-15 46.50 47.40 46.45 46.75 2.7M
2021-07-14 46.90 47.30 46.40 46.45 1.4M
2021-07-13 47.10 47.50 46.75 46.90 2.0M
2021-07-12 47.40 47.50 46.55 46.65 1.4M
2021-07-09 46.60 46.85 46.40 46.65 1.2M
2021-07-08 47.00 47.50 46.00 46.60 2.1M
2021-07-07 47.75 47.85 46.80 46.95 1.8M
2021-07-06 48.25 48.30 47.50 47.55 1.8M
2021-07-05 48.70 48.70 47.80 48.05 2.8M
2021-07-02 48.25 48.35 47.25 47.40 1.9M
2021-07-01 49.00 49.30 48.10 48.25 3.1M
2021-06-30 48.50 49.45 47.55 48.80 10.2M
2021-06-29 48.95 48.95 47.65 47.90 2.8M
2021-06-28 48.75 49.25 48.35 48.75 4.4M
2021-06-25 47.75 48.00 47.40 47.80 1.3M
2021-06-24 48.35 48.65 47.60 47.75 1.6M
2021-06-23 48.40 49.15 47.80 48.35 5.5M
2021-06-22 46.85 49.40 46.70 48.05 8.1M
2021-06-21 45.80 46.85 45.30 46.65 1.4M
2021-06-18 47.45 47.45 45.50 46.15 1.9M
2021-06-17 47.40 47.75 47.05 47.15 1.3M
2021-06-16 48.50 48.50 47.65 47.75 1.2M
2021-06-15 48.90 48.95 47.85 48.10 2.5M
2021-06-14 48.30 49.20 47.50 48.55 4.2M
2021-06-11 48.65 48.95 48.15 48.20 1.9M
2021-06-10 48.65 48.65 48.10 48.45 2.0M
2021-06-09 49.50 49.85 47.60 48.00 7.0M
2021-06-08 48.30 48.90 48.05 48.60 3.8M
2021-06-07 47.35 48.50 47.15 47.85 4.4M
2021-06-04 47.40 47.85 47.00 47.20 1.7M
2021-06-03 46.15 48.90 46.10 46.95 9.4M
2021-06-02 46.10 46.35 45.70 46.00 2.7M
2021-06-01 47.70 47.95 46.70 46.80 2.1M
2021-05-31 48.40 48.65 47.65 47.75 1.2M
2021-05-28 49.00 49.00 48.10 48.25 2.7M
2021-05-27 49.05 49.35 48.60 48.65 1.6M
2021-05-26 49.50 49.50 49.00 49.05 1.8M
2021-05-25 49.25 49.55 49.10 49.20 3.9M
2021-05-24 51.15 51.25 48.40 49.15 10.7M
2021-05-21 51.95 52.40 51.00 51.20 2.8M
2021-05-20 49.00 54.00 49.00 50.95 11.6M
2021-05-19 49.63 49.78 48.50 48.68 8.1M
2021-05-18 50.95 50.95 47.50 49.03 10.1M
2021-05-17 49.73 50.50 49.68 50.38 11.0M
2021-05-14 49.50 49.95 48.53 48.95 17.6M
2021-05-12 47.00 49.45 46.90 48.50 15.9M
2021-05-11 46.50 47.33 46.35 46.73 6.9M
2021-05-10 46.30 47.35 46.03 46.75 15.3M
2021-05-07 44.13 44.75 43.78 44.28 3.2M
2021-05-06 44.05 44.40 43.88 44.05 1.2M
2021-05-05 44.00 44.20 43.80 43.85 1.5M
2021-05-04 44.15 45.00 43.60 43.78 4.5M
2021-05-03 44.63 44.90 43.83 43.93 3.1M
2021-04-30 44.65 45.60 44.65 44.78 3.2M
2021-04-29 45.25 45.40 44.85 45.25 3.4M
2021-04-28 44.03 45.73 44.03 45.08 5.5M
2021-04-27 44.00 44.43 44.00 44.25 1.2M
2021-04-26 44.13 44.55 43.88 44.00 1.2M
2021-04-23 43.50 44.88 43.43 43.90 2.9M
2021-04-22 43.08 43.70 43.08 43.50 1.4M
2021-04-20 43.65 43.93 43.38 43.50 1.3M
2021-04-19 43.50 43.65 42.60 43.50 2.2M
2021-04-16 44.50 44.80 44.25 44.30 2.6M
2021-04-15 43.75 45.40 43.75 44.35 4.0M
2021-04-13 43.10 44.28 43.10 44.00 3.4M
2021-04-12 44.38 44.38 43.08 43.45 5.0M
2021-04-09 44.75 45.23 44.50 45.03 6.9M
2021-04-08 45.13 45.30 44.65 45.00 6.1M
2021-04-07 45.50 45.60 44.95 45.05 6.2M
2021-04-06 45.98 46.18 45.20 45.40 15.3M
2021-04-05 45.00 45.50 43.53 44.65 15.1M
2021-04-01 44.50 45.23 44.25 44.95 6.5M
2021-03-31 44.35 44.98 44.00 44.15 11.8M
2021-03-30 40.55 44.25 40.30 43.68 22.6M
2021-03-26 40.65 40.93 40.30 40.43 2.9M
2021-03-25 42.00 42.08 40.00 40.23 5.6M
2021-03-24 42.25 42.93 41.63 42.03 6.2M
2021-03-23 41.45 42.68 41.43 42.35 5.2M
2021-03-22 41.80 42.20 41.13 41.45 5.1M
2021-03-19 41.00 42.15 39.68 41.78 7.4M
2021-03-18 42.50 42.85 41.03 41.35 4.2M
2021-03-17 43.40 43.53 42.03 42.20 3.8M
2021-03-16 42.65 43.85 42.40 43.33 6.2M
2021-03-15 43.70 43.70 42.13 42.55 5.9M
2021-03-12 44.35 44.50 43.45 43.55 7.9M
2021-03-10 44.40 44.75 44.00 44.05 6.9M
2021-03-09 44.88 44.95 44.00 44.18 10.4M
2021-03-08 45.43 45.60 44.10 44.48 14.5M
2021-03-05 45.23 46.38 45.00 45.15 34.9M
2021-03-04 44.95 46.98 44.65 45.60 104.3M
2021-03-03 46.48 46.63 45.25 45.55 58.9M
2021-03-02 48.35 50.33 48.25 48.95 8.4M
2021-03-01 47.43 48.85 47.18 48.08 3.5M
2021-02-26 47.25 48.10 46.50 47.13 2.3M
2021-02-25 47.38 47.88 47.25 47.48 1.7M
2021-02-24 47.10 47.83 46.78 47.28 1.0M
2021-02-23 47.30 47.60 46.83 46.98 1.6M
2021-02-22 47.85 48.83 47.30 47.68 3.3M
2021-02-19 49.00 49.00 47.53 47.78 2.9M
2021-02-18 48.50 49.35 47.80 48.45 2.9M
2021-02-17 46.50 48.90 46.25 48.00 6.8M
2021-02-16 47.45 47.45 46.18 46.78 6.5M
2021-02-15 53.85 53.95 47.00 47.63 18.9M
2021-02-12 53.58 54.00 51.15 53.18 10.7M
2021-02-11 52.20 54.25 51.95 53.20 21.7M
2021-02-10 48.50 52.23 47.65 51.68 54.2M
2021-02-09 43.43 47.83 42.75 46.40 34.7M
2021-02-08 43.00 43.93 42.65 43.15 1.9M
2021-02-05 43.13 43.38 42.65 42.83 1.2M
2021-02-04 42.58 43.45 42.38 43.13 1.6M
2021-02-03 42.50 43.13 42.10 42.63 1.4M
2021-02-02 42.73 43.03 42.05 42.40 1.4M
2021-02-01 41.75 44.00 41.60 42.38 4.6M
2021-01-29 42.80 43.15 41.90 41.98 1.0M
2021-01-28 41.75 42.85 41.28 42.48 1.3M
2021-01-27 42.58 42.73 42.00 42.25 0.8M
2021-01-25 44.00 44.00 42.45 42.55 1.1M
2021-01-22 43.73 44.98 42.95 43.40 1.5M
2021-01-21 44.73 44.78 43.55 43.75 1.3M
2021-01-20 44.63 44.90 44.35 44.45 0.8M
2021-01-19 44.50 45.15 44.40 44.58 0.9M
2021-01-18 45.50 45.63 44.15 44.48 1.6M
2021-01-15 46.50 46.75 45.50 45.65 5.3M
2021-01-14 45.85 46.10 45.00 45.50 2.3M
2021-01-13 46.03 46.85 45.53 45.75 3.4M
2021-01-12 46.35 46.50 45.60 45.73 2.3M
2021-01-11 45.98 46.78 45.20 46.55 8.7M
2021-01-08 46.28 47.08 44.98 45.20 4.9M
2021-01-07 46.50 46.83 45.75 45.90 3.1M
2021-01-06 46.05 47.05 45.53 46.08 22.0M
2021-01-05 43.93 45.30 43.53 45.15 6.0M
2021-01-04 43.98 44.23 43.65 43.93 1.2M
2021-01-01 43.75 44.65 43.58 43.73 1.4M