INDIAN RAILWAY CATERING AND TOURISM COR LTD (irctc)
INFRA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 788.2 | 788.25 | 788.05 | 788.05 | 3500 |
| 2025-05-20 15:28:00 | 788.6 | 788.95 | 788.0 | 788.2 | 14000 |
| 2025-05-20 15:27:00 | 788.0 | 788.6 | 788.0 | 788.6 | 21875 |
| 2025-05-20 15:26:00 | 788.0 | 788.0 | 788.0 | 788.0 | 1750 |
| 2025-05-20 15:25:00 | 787.75 | 788.0 | 787.75 | 788.0 | 11375 |
| 2025-05-20 15:24:00 | 787.8 | 787.8 | 787.75 | 787.75 | 2625 |
| 2025-05-20 15:23:00 | 787.65 | 787.8 | 787.65 | 787.8 | 9625 |
| 2025-05-20 15:22:00 | 787.25 | 787.65 | 787.25 | 787.65 | 3500 |
| 2025-05-20 15:21:00 | 786.9 | 787.25 | 786.9 | 787.25 | 13125 |
| 2025-05-20 15:20:00 | 786.65 | 786.95 | 786.65 | 786.9 | 14000 |
| 2025-05-20 15:19:00 | 787.0 | 787.0 | 786.65 | 786.65 | 9625 |
| 2025-05-20 15:18:00 | 787.25 | 787.25 | 787.0 | 787.0 | 3500 |
| 2025-05-20 15:17:00 | 787.1 | 787.25 | 787.1 | 787.25 | 875 |
| 2025-05-20 15:16:00 | 787.3 | 787.3 | 787.1 | 787.1 | 6125 |
| 2025-05-20 15:15:00 | 787.55 | 787.55 | 787.2 | 787.3 | 10500 |
| 2025-05-20 15:14:00 | 787.8 | 787.8 | 787.55 | 787.55 | 5250 |
| 2025-05-20 15:13:00 | 788.25 | 788.25 | 787.8 | 787.8 | 7000 |
| 2025-05-20 15:12:00 | 787.9 | 788.35 | 787.9 | 788.25 | 3500 |
| 2025-05-20 15:11:00 | 787.6 | 787.9 | 787.6 | 787.9 | 1750 |
| 2025-05-20 15:10:00 | 787.45 | 787.6 | 786.9 | 787.6 | 5250 |
| 2025-05-20 15:09:00 | 786.35 | 787.45 | 786.35 | 787.45 | 11375 |
| 2025-05-20 15:08:00 | 785.85 | 786.35 | 785.85 | 786.35 | 3500 |
| 2025-05-20 15:07:00 | 785.9 | 785.9 | 785.5 | 785.85 | 1750 |
| 2025-05-20 15:06:00 | 786.2 | 786.2 | 785.65 | 785.9 | 9625 |
| 2025-05-20 15:05:00 | 786.05 | 786.2 | 785.5 | 786.2 | 25375 |
| 2025-05-20 15:04:00 | 786.65 | 786.65 | 786.05 | 786.05 | 4375 |
| 2025-05-20 15:03:00 | 787.05 | 787.05 | 786.8 | 786.8 | 2625 |
| 2025-05-20 15:02:00 | 787.1 | 787.1 | 787.05 | 787.05 | 3500 |
| 2025-05-20 15:01:00 | 786.85 | 787.2 | 786.85 | 787.1 | 7000 |
| 2025-05-20 15:00:00 | 786.3 | 786.85 | 786.3 | 786.85 | 11375 |
| 2025-05-20 14:59:00 | 786.05 | 786.55 | 785.85 | 786.35 | 12250 |
| 2025-05-20 14:58:00 | 786.55 | 786.6 | 786.0 | 786.05 | 37625 |
| 2025-05-20 14:57:00 | 787.1 | 787.1 | 786.25 | 786.55 | 6125 |
| 2025-05-20 14:56:00 | 787.45 | 787.45 | 787.1 | 787.1 | 1750 |
| 2025-05-20 14:55:00 | 787.45 | 787.45 | 787.45 | 787.45 | 0 |
| 2025-05-20 14:54:00 | 787.0 | 787.45 | 787.0 | 787.45 | 13125 |
| 2025-05-20 14:53:00 | 788.0 | 788.0 | 787.05 | 787.05 | 7000 |
| 2025-05-20 14:52:00 | 789.05 | 789.05 | 788.0 | 788.0 | 21875 |
| 2025-05-20 14:51:00 | 789.05 | 789.05 | 789.05 | 789.05 | 0 |
| 2025-05-20 14:50:00 | 789.4 | 789.4 | 789.05 | 789.05 | 875 |
| 2025-05-20 14:49:00 | 789.0 | 789.45 | 789.0 | 789.4 | 24500 |
| 2025-05-20 14:48:00 | 789.0 | 789.0 | 789.0 | 789.0 | 0 |
| 2025-05-20 14:47:00 | 788.45 | 789.0 | 787.65 | 789.0 | 10500 |
| 2025-05-20 14:46:00 | 787.95 | 788.45 | 787.95 | 788.45 | 2625 |
| 2025-05-20 14:45:00 | 787.35 | 787.95 | 787.35 | 787.95 | 1750 |
| 2025-05-20 14:44:00 | 788.0 | 788.0 | 787.35 | 787.35 | 8750 |
| 2025-05-20 14:43:00 | 787.9 | 788.0 | 787.9 | 788.0 | 7000 |
| 2025-05-20 14:42:00 | 788.0 | 788.0 | 787.3 | 787.9 | 14000 |
| 2025-05-20 14:41:00 | 788.85 | 788.85 | 788.0 | 788.0 | 7875 |
| 2025-05-20 14:40:00 | 788.9 | 788.9 | 788.85 | 788.85 | 8750 |
| 2025-05-20 14:39:00 | 789.05 | 789.05 | 788.9 | 788.9 | 1750 |
| 2025-05-20 14:38:00 | 789.55 | 789.55 | 789.05 | 789.05 | 5250 |
| 2025-05-20 14:37:00 | 790.0 | 790.0 | 789.05 | 789.6 | 8750 |
| 2025-05-20 14:36:00 | 789.95 | 790.0 | 789.2 | 790.0 | 7875 |
| 2025-05-20 14:35:00 | 789.2 | 789.95 | 789.2 | 789.95 | 875 |
| 2025-05-20 14:34:00 | 789.2 | 789.2 | 789.2 | 789.2 | 0 |
| 2025-05-20 14:33:00 | 789.05 | 789.4 | 789.05 | 789.2 | 4375 |
| 2025-05-20 14:32:00 | 788.45 | 789.05 | 788.45 | 789.05 | 3500 |
| 2025-05-20 14:31:00 | 788.9 | 789.2 | 788.45 | 788.45 | 6125 |
| 2025-05-20 14:30:00 | 788.8 | 788.9 | 788.8 | 788.9 | 1750 |
| 2025-05-20 14:29:00 | 789.0 | 789.05 | 788.45 | 788.8 | 8750 |
| 2025-05-20 14:28:00 | 789.1 | 789.1 | 789.0 | 789.0 | 2625 |
| 2025-05-20 14:27:00 | 789.7 | 789.7 | 789.55 | 789.55 | 1750 |
| 2025-05-20 14:26:00 | 789.15 | 790.1 | 789.15 | 789.7 | 6125 |
| 2025-05-20 14:25:00 | 789.5 | 789.5 | 789.15 | 789.15 | 875 |
| 2025-05-20 14:24:00 | 789.35 | 789.5 | 789.35 | 789.5 | 1750 |
| 2025-05-20 14:23:00 | 789.25 | 789.35 | 789.25 | 789.35 | 1750 |
| 2025-05-20 14:22:00 | 790.1 | 790.1 | 789.25 | 789.25 | 4375 |
| 2025-05-20 14:21:00 | 789.15 | 790.1 | 789.15 | 790.1 | 11375 |
| 2025-05-20 14:20:00 | 790.65 | 790.65 | 789.15 | 789.15 | 28875 |
| 2025-05-20 14:19:00 | 791.0 | 791.0 | 790.4 | 790.65 | 13125 |
| 2025-05-20 14:18:00 | 791.45 | 791.5 | 791.0 | 791.0 | 8750 |
| 2025-05-20 14:17:00 | 791.3 | 791.45 | 791.3 | 791.45 | 3500 |
| 2025-05-20 14:16:00 | 791.45 | 791.65 | 791.25 | 791.3 | 10500 |
| 2025-05-20 14:15:00 | 791.5 | 791.5 | 791.45 | 791.45 | 2625 |
| 2025-05-20 14:14:00 | 792.2 | 792.2 | 791.5 | 791.5 | 6125 |
| 2025-05-20 14:13:00 | 792.05 | 792.2 | 792.05 | 792.2 | 875 |
| 2025-05-20 14:12:00 | 791.8 | 792.1 | 791.8 | 792.05 | 4375 |
| 2025-05-20 14:11:00 | 791.8 | 791.8 | 791.8 | 791.8 | 875 |
| 2025-05-20 14:10:00 | 792.0 | 792.0 | 791.8 | 791.8 | 875 |
| 2025-05-20 14:09:00 | 792.15 | 792.15 | 791.65 | 792.0 | 6125 |
| 2025-05-20 14:08:00 | 791.85 | 792.15 | 791.7 | 792.15 | 4375 |
| 2025-05-20 14:07:00 | 792.0 | 792.0 | 791.85 | 791.85 | 2625 |
| 2025-05-20 14:06:00 | 792.8 | 792.8 | 791.95 | 792.0 | 7000 |
| 2025-05-20 14:05:00 | 792.8 | 792.8 | 792.5 | 792.8 | 7000 |
| 2025-05-20 14:04:00 | 793.7 | 793.7 | 792.55 | 792.55 | 15750 |
| 2025-05-20 14:03:00 | 794.0 | 794.0 | 793.7 | 793.7 | 1750 |
| 2025-05-20 14:02:00 | 794.45 | 794.45 | 794.0 | 794.0 | 6125 |
| 2025-05-20 14:01:00 | 795.0 | 795.0 | 794.45 | 794.45 | 875 |
| 2025-05-20 14:00:00 | 795.2 | 795.2 | 795.0 | 795.0 | 1750 |
| 2025-05-20 13:59:00 | 795.2 | 795.2 | 795.2 | 795.2 | 0 |
| 2025-05-20 13:58:00 | 795.2 | 795.2 | 795.2 | 795.2 | 0 |
| 2025-05-20 13:57:00 | 795.5 | 795.5 | 795.2 | 795.2 | 875 |
| 2025-05-20 13:56:00 | 795.45 | 795.5 | 795.45 | 795.5 | 875 |
| 2025-05-20 13:55:00 | 795.15 | 795.45 | 795.15 | 795.45 | 2625 |
| 2025-05-20 13:54:00 | 795.4 | 795.4 | 795.15 | 795.15 | 5250 |
| 2025-05-20 13:53:00 | 795.4 | 795.4 | 795.4 | 795.4 | 875 |
| 2025-05-20 13:52:00 | 795.6 | 795.6 | 795.6 | 795.6 | 3500 |
| 2025-05-20 13:51:00 | 796.4 | 796.4 | 795.6 | 795.6 | 3500 |
| 2025-05-20 13:50:00 | 796.4 | 796.4 | 796.4 | 796.4 | 0 |