INDIAN RAILWAY CATERING AND TOURISM COR LTD (irctc)
INFRA
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 784.1 | 788.75 | 781.6 | 787.85 | 786625 |
| 2025-07-07 05:30:00 | 784.0 | 789.1 | 775.25 | 786.15 | 1113000 |
| 2025-07-04 05:30:00 | 782.9 | 789.5 | 775.85 | 783.2 | 1935500 |
| 2025-07-03 05:30:00 | 774.45 | 787.5 | 774.45 | 782.75 | 1232000 |
| 2025-07-02 05:30:00 | 779.75 | 785.0 | 772.7 | 779.3 | 1523375 |
| 2025-07-01 05:30:00 | 786.9 | 789.5 | 775.45 | 779.95 | 1320375 |
| 2025-06-30 05:30:00 | 788.3 | 794.6 | 781.6 | 786.5 | 1578500 |
| 2025-06-27 05:30:00 | 785.2 | 794.5 | 778.45 | 788.15 | 2999500 |
| 2025-06-26 05:30:00 | 769.85 | 774.85 | 763.15 | 771.8 | 5893125 |
| 2025-06-25 05:30:00 | 762.1 | 772.0 | 762.1 | 768.5 | 4857125 |
| 2025-06-24 05:30:00 | 762.1 | 771.5 | 761.15 | 762.5 | 5328750 |
| 2025-06-23 05:30:00 | 752.0 | 761.05 | 749.0 | 758.0 | 4375875 |
| 2025-06-20 05:30:00 | 747.55 | 758.0 | 746.95 | 755.95 | 2059750 |
| 2025-06-19 05:30:00 | 762.25 | 762.8 | 743.5 | 746.65 | 2133250 |
| 2025-06-18 05:30:00 | 767.2 | 772.7 | 757.3 | 760.55 | 1533000 |
| 2025-06-17 05:30:00 | 770.2 | 774.5 | 766.85 | 768.9 | 1335250 |
| 2025-06-16 05:30:00 | 770.6 | 774.35 | 759.0 | 772.2 | 1748250 |
| 2025-06-13 05:30:00 | 762.65 | 775.85 | 756.1 | 771.1 | 2577750 |
| 2025-06-12 05:30:00 | 788.3 | 790.95 | 770.85 | 772.55 | 2073750 |
| 2025-06-11 05:30:00 | 791.85 | 799.35 | 781.8 | 786.25 | 2154250 |
| 2025-06-10 05:30:00 | 793.4 | 799.85 | 789.6 | 792.35 | 2396625 |
| 2025-06-09 05:30:00 | 784.0 | 796.0 | 784.0 | 791.5 | 2629375 |
| 2025-06-06 05:30:00 | 784.5 | 789.45 | 781.4 | 783.6 | 1802500 |
| 2025-06-05 05:30:00 | 783.2 | 788.0 | 778.0 | 783.95 | 2145500 |
| 2025-06-04 05:30:00 | 773.45 | 784.45 | 767.0 | 782.1 | 3115000 |
| 2025-06-03 05:30:00 | 766.95 | 782.3 | 766.65 | 776.2 | 3276875 |
| 2025-06-02 05:30:00 | 760.2 | 773.9 | 752.5 | 769.05 | 2908500 |
| 2025-05-30 05:30:00 | 779.0 | 784.55 | 758.0 | 759.55 | 4347000 |
| 2025-05-29 05:30:00 | 793.75 | 793.75 | 772.8 | 775.0 | 5420625 |
| 2025-05-28 05:30:00 | 793.5 | 796.2 | 773.15 | 775.1 | 4758250 |
| 2025-05-27 05:30:00 | 791.2 | 798.05 | 785.5 | 794.25 | 3735375 |
| 2025-05-26 05:30:00 | 791.4 | 794.7 | 784.5 | 793.0 | 3682000 |
| 2025-05-23 05:30:00 | 778.35 | 789.1 | 776.05 | 784.95 | 1477875 |
| 2025-05-22 05:30:00 | 784.2 | 791.3 | 775.05 | 780.4 | 1431500 |
| 2025-05-21 05:30:00 | 785.5 | 797.15 | 781.65 | 792.0 | 1562750 |
| 2025-05-20 05:30:00 | 809.5 | 809.5 | 785.5 | 787.3 | 1726375 |
| 2025-05-19 05:30:00 | 812.35 | 820.95 | 804.35 | 805.9 | 2929500 |
| 2025-05-16 05:30:00 | 788.45 | 818.4 | 788.45 | 811.6 | 5278875 |
| 2025-05-15 05:30:00 | 780.05 | 792.0 | 778.0 | 788.35 | 2168250 |
| 2025-05-14 05:30:00 | 764.85 | 784.9 | 763.05 | 779.65 | 2415000 |
| 2025-05-13 05:30:00 | 766.2 | 775.3 | 763.85 | 765.6 | 1382500 |
| 2025-05-12 05:30:00 | 742.4 | 768.8 | 739.35 | 767.7 | 2967125 |
| 2025-05-09 05:30:00 | 711.05 | 726.4 | 706.05 | 724.65 | 1806875 |
| 2025-05-08 05:30:00 | 752.05 | 752.05 | 725.5 | 729.25 | 1757875 |
| 2025-05-07 05:30:00 | 734.8 | 748.15 | 726.85 | 745.0 | 2137625 |
| 2025-05-06 05:30:00 | 767.9 | 770.0 | 737.15 | 740.1 | 2142000 |
| 2025-05-05 05:30:00 | 753.05 | 769.7 | 752.9 | 767.2 | 1442875 |
| 2025-05-02 05:30:00 | 751.75 | 766.25 | 749.0 | 750.65 | 1609125 |
| 2025-04-30 05:30:00 | 762.0 | 766.95 | 749.9 | 753.65 | 1340500 |
| 2025-04-29 05:30:00 | 770.0 | 778.1 | 757.05 | 766.0 | 2192750 |
| 2025-04-28 05:30:00 | 755.95 | 771.2 | 754.7 | 768.8 | 1429750 |
| 2025-04-25 05:30:00 | 779.15 | 785.3 | 751.0 | 754.25 | 3159625 |
| 2025-04-24 05:30:00 | 780.25 | 782.45 | 770.1 | 775.1 | 3543750 |
| 2025-04-23 05:30:00 | 775.25 | 784.8 | 762.4 | 783.05 | 4971750 |
| 2025-04-22 05:30:00 | 773.35 | 779.5 | 767.75 | 773.3 | 3542000 |
| 2025-04-21 05:30:00 | 774.1 | 779.0 | 767.75 | 773.7 | 4852750 |
| 2025-04-17 05:30:00 | 758.45 | 771.2 | 755.0 | 768.65 | 2468375 |
| 2025-04-16 05:30:00 | 760.4 | 766.0 | 756.05 | 762.05 | 1811250 |
| 2025-04-15 05:30:00 | 738.4 | 756.35 | 736.0 | 754.45 | 2182250 |
| 2025-04-11 05:30:00 | 728.15 | 736.0 | 722.15 | 731.35 | 1465625 |
| 2025-04-09 05:30:00 | 707.55 | 723.05 | 707.45 | 717.8 | 1603875 |
| 2025-04-08 05:30:00 | 716.0 | 722.35 | 705.05 | 716.4 | 1925875 |
| 2025-04-07 05:30:00 | 667.15 | 703.35 | 667.1 | 699.75 | 2777250 |
| 2025-04-04 05:30:00 | 737.0 | 739.45 | 710.0 | 715.2 | 3158750 |
| 2025-04-03 05:30:00 | 725.4 | 742.35 | 724.85 | 740.85 | 2461375 |
| 2025-04-02 05:30:00 | 729.2 | 734.9 | 716.0 | 731.4 | 2755375 |
| 2025-04-01 05:30:00 | 726.65 | 737.0 | 720.0 | 728.7 | 2602250 |
| 2025-03-28 05:30:00 | 725.5 | 739.0 | 724.85 | 729.95 | 3580500 |
| 2025-03-27 05:30:00 | 706.7 | 730.15 | 705.8 | 724.45 | 8500625 |
| 2025-03-26 05:30:00 | 718.9 | 721.8 | 701.5 | 704.25 | 4606875 |
| 2025-03-25 05:30:00 | 732.45 | 735.8 | 714.25 | 718.15 | 5223750 |
| 2025-03-24 05:30:00 | 731.1 | 734.2 | 723.55 | 727.9 | 3854375 |
| 2025-03-21 05:30:00 | 719.8 | 727.0 | 714.45 | 723.25 | 2609250 |
| 2025-03-20 05:30:00 | 720.5 | 726.4 | 713.5 | 716.25 | 2110500 |
| 2025-03-19 05:30:00 | 708.6 | 723.7 | 708.15 | 718.45 | 2778125 |
| 2025-03-18 05:30:00 | 698.55 | 709.95 | 694.0 | 708.6 | 2055375 |
| 2025-03-17 05:30:00 | 694.5 | 698.95 | 690.55 | 692.95 | 1150625 |
| 2025-03-13 05:30:00 | 700.5 | 704.7 | 688.0 | 690.75 | 1410500 |
| 2025-03-12 05:30:00 | 686.8 | 700.65 | 686.8 | 699.5 | 1730750 |
| 2025-03-11 05:30:00 | 681.3 | 696.9 | 676.3 | 693.7 | 2144625 |
| 2025-03-10 05:30:00 | 703.05 | 708.95 | 687.9 | 690.0 | 1730750 |
| 2025-03-07 05:30:00 | 704.95 | 714.0 | 698.6 | 702.6 | 2109625 |
| 2025-03-06 05:30:00 | 698.9 | 709.7 | 698.9 | 705.4 | 2058000 |
| 2025-03-05 05:30:00 | 674.7 | 699.6 | 674.7 | 698.7 | 2575125 |
| 2025-03-04 05:30:00 | 673.8 | 683.5 | 665.45 | 676.3 | 2190125 |
| 2025-03-03 05:30:00 | 674.75 | 684.15 | 659.75 | 680.4 | 3530625 |
| 2025-02-28 05:30:00 | 693.8 | 694.8 | 665.25 | 675.15 | 3349500 |
| 2025-02-27 05:30:00 | 712.1 | 718.05 | 696.2 | 698.15 | 9468375 |
| 2025-02-25 05:30:00 | 718.55 | 724.75 | 706.55 | 710.9 | 5232500 |
| 2025-02-24 05:30:00 | 723.6 | 729.55 | 716.2 | 721.6 | 3714375 |
| 2025-02-21 05:30:00 | 732.2 | 743.05 | 723.75 | 730.3 | 2984625 |
| 2025-02-20 05:30:00 | 720.5 | 736.5 | 717.0 | 735.3 | 2224250 |
| 2025-02-19 05:30:00 | 711.15 | 729.5 | 707.95 | 726.0 | 2114875 |
| 2025-02-18 05:30:00 | 728.55 | 728.55 | 706.2 | 716.0 | 2513875 |
| 2025-02-17 05:30:00 | 725.15 | 731.4 | 713.15 | 723.65 | 2625000 |
| 2025-02-14 05:30:00 | 745.0 | 750.8 | 723.9 | 730.8 | 2931250 |
| 2025-02-13 05:30:00 | 758.85 | 771.0 | 743.1 | 744.75 | 3220875 |
| 2025-02-12 05:30:00 | 746.4 | 764.4 | 720.05 | 757.7 | 6977250 |
| 2025-02-11 05:30:00 | 774.0 | 774.0 | 741.7 | 748.9 | 4018000 |
| 2025-02-10 05:30:00 | 770.0 | 787.75 | 767.2 | 774.55 | 4019750 |