INDIAN RAILWAY CATERING AND TOURISM COR LTD (irctc)
INFRA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 753.7 | 754.0 | 753.55 | 753.9 | 6125 |
| 2025-04-25 15:28:00 | 753.6 | 754.1 | 753.45 | 754.1 | 39375 |
| 2025-04-25 15:27:00 | 753.5 | 753.6 | 753.35 | 753.6 | 7875 |
| 2025-04-25 15:26:00 | 753.3 | 753.8 | 753.3 | 753.55 | 5250 |
| 2025-04-25 15:25:00 | 753.2 | 753.3 | 753.2 | 753.3 | 12250 |
| 2025-04-25 15:24:00 | 754.35 | 754.35 | 753.2 | 753.2 | 18375 |
| 2025-04-25 15:23:00 | 754.4 | 754.4 | 754.1 | 754.1 | 15750 |
| 2025-04-25 15:22:00 | 754.3 | 754.6 | 753.75 | 754.6 | 16625 |
| 2025-04-25 15:21:00 | 754.15 | 754.35 | 753.95 | 754.35 | 10500 |
| 2025-04-25 15:20:00 | 753.65 | 754.4 | 753.65 | 754.15 | 14875 |
| 2025-04-25 15:19:00 | 753.85 | 753.85 | 753.65 | 753.65 | 2625 |
| 2025-04-25 15:18:00 | 754.0 | 754.05 | 753.6 | 753.6 | 5250 |
| 2025-04-25 15:17:00 | 753.25 | 754.0 | 753.15 | 754.0 | 7875 |
| 2025-04-25 15:16:00 | 753.45 | 753.6 | 753.0 | 753.25 | 12250 |
| 2025-04-25 15:15:00 | 754.2 | 754.2 | 753.1 | 753.35 | 9625 |
| 2025-04-25 15:14:00 | 754.2 | 754.6 | 754.0 | 754.2 | 6125 |
| 2025-04-25 15:13:00 | 755.2 | 755.2 | 754.2 | 754.2 | 1750 |
| 2025-04-25 15:12:00 | 756.2 | 756.2 | 755.2 | 755.2 | 4375 |
| 2025-04-25 15:11:00 | 756.7 | 756.7 | 756.2 | 756.2 | 3500 |
| 2025-04-25 15:10:00 | 755.9 | 756.7 | 755.9 | 756.7 | 2625 |
| 2025-04-25 15:09:00 | 755.8 | 755.9 | 755.6 | 755.9 | 3500 |
| 2025-04-25 15:08:00 | 755.75 | 756.0 | 755.6 | 755.8 | 2625 |
| 2025-04-25 15:07:00 | 756.6 | 756.6 | 755.75 | 755.75 | 1750 |
| 2025-04-25 15:06:00 | 756.15 | 757.3 | 756.15 | 756.6 | 14000 |
| 2025-04-25 15:05:00 | 755.15 | 755.75 | 755.15 | 755.75 | 1750 |
| 2025-04-25 15:04:00 | 755.0 | 755.25 | 755.0 | 755.15 | 3500 |
| 2025-04-25 15:03:00 | 754.5 | 755.0 | 754.5 | 755.0 | 1750 |
| 2025-04-25 15:02:00 | 755.7 | 755.7 | 754.5 | 754.5 | 8750 |
| 2025-04-25 15:01:00 | 755.95 | 755.95 | 755.2 | 755.7 | 2625 |
| 2025-04-25 15:00:00 | 754.75 | 756.4 | 754.75 | 755.95 | 4375 |
| 2025-04-25 14:59:00 | 755.85 | 755.85 | 754.75 | 754.75 | 8750 |
| 2025-04-25 14:58:00 | 755.9 | 755.9 | 755.85 | 755.85 | 1750 |
| 2025-04-25 14:57:00 | 756.0 | 756.3 | 755.9 | 755.9 | 3500 |
| 2025-04-25 14:56:00 | 756.6 | 756.6 | 756.0 | 756.0 | 25375 |
| 2025-04-25 14:55:00 | 756.3 | 756.65 | 756.3 | 756.6 | 4375 |
| 2025-04-25 14:54:00 | 756.5 | 756.8 | 756.2 | 756.3 | 4375 |
| 2025-04-25 14:53:00 | 755.25 | 756.5 | 755.25 | 756.5 | 11375 |
| 2025-04-25 14:52:00 | 755.45 | 755.45 | 754.8 | 755.25 | 3500 |
| 2025-04-25 14:51:00 | 755.45 | 755.45 | 755.45 | 755.45 | 1750 |
| 2025-04-25 14:50:00 | 755.0 | 755.2 | 754.95 | 754.95 | 3500 |
| 2025-04-25 14:49:00 | 753.45 | 754.5 | 753.3 | 754.5 | 6125 |
| 2025-04-25 14:48:00 | 753.0 | 753.45 | 753.0 | 753.45 | 7000 |
| 2025-04-25 14:47:00 | 753.0 | 753.3 | 753.0 | 753.0 | 9625 |
| 2025-04-25 14:46:00 | 754.0 | 754.0 | 753.0 | 753.0 | 19250 |
| 2025-04-25 14:45:00 | 754.8 | 754.8 | 753.85 | 754.0 | 7000 |
| 2025-04-25 14:44:00 | 754.5 | 754.8 | 754.5 | 754.8 | 3500 |
| 2025-04-25 14:43:00 | 754.75 | 754.75 | 754.0 | 754.25 | 7875 |
| 2025-04-25 14:42:00 | 754.75 | 754.75 | 754.75 | 754.75 | 0 |
| 2025-04-25 14:41:00 | 755.0 | 755.0 | 754.75 | 754.75 | 875 |
| 2025-04-25 14:40:00 | 755.0 | 755.0 | 755.0 | 755.0 | 1750 |
| 2025-04-25 14:39:00 | 755.2 | 755.2 | 754.85 | 754.85 | 2625 |
| 2025-04-25 14:38:00 | 754.65 | 755.5 | 754.65 | 755.0 | 3500 |
| 2025-04-25 14:37:00 | 754.5 | 754.65 | 754.5 | 754.65 | 875 |
| 2025-04-25 14:36:00 | 754.5 | 754.5 | 754.5 | 754.5 | 0 |
| 2025-04-25 14:35:00 | 755.2 | 755.5 | 754.5 | 754.5 | 14000 |
| 2025-04-25 14:34:00 | 755.5 | 755.9 | 755.15 | 755.2 | 4375 |
| 2025-04-25 14:33:00 | 756.2 | 756.2 | 755.1 | 755.5 | 12250 |
| 2025-04-25 14:32:00 | 757.25 | 757.25 | 756.2 | 756.2 | 875 |
| 2025-04-25 14:31:00 | 758.35 | 758.35 | 757.25 | 757.25 | 4375 |
| 2025-04-25 14:30:00 | 758.4 | 758.5 | 758.0 | 758.0 | 2625 |
| 2025-04-25 14:29:00 | 758.65 | 758.65 | 758.4 | 758.4 | 875 |
| 2025-04-25 14:28:00 | 758.7 | 758.7 | 758.65 | 758.65 | 875 |
| 2025-04-25 14:27:00 | 758.9 | 758.9 | 758.7 | 758.7 | 875 |
| 2025-04-25 14:26:00 | 758.9 | 758.9 | 758.9 | 758.9 | 0 |
| 2025-04-25 14:25:00 | 759.05 | 759.05 | 758.9 | 758.9 | 2625 |
| 2025-04-25 14:24:00 | 758.95 | 759.05 | 758.95 | 759.05 | 1750 |
| 2025-04-25 14:23:00 | 758.9 | 759.0 | 758.9 | 758.95 | 3500 |
| 2025-04-25 14:22:00 | 758.25 | 758.9 | 758.25 | 758.9 | 7000 |
| 2025-04-25 14:21:00 | 758.15 | 758.7 | 758.15 | 758.25 | 12250 |
| 2025-04-25 14:20:00 | 758.5 | 758.5 | 758.15 | 758.15 | 875 |
| 2025-04-25 14:19:00 | 759.0 | 759.0 | 758.15 | 758.5 | 3500 |
| 2025-04-25 14:18:00 | 759.25 | 759.25 | 759.0 | 759.0 | 2625 |
| 2025-04-25 14:17:00 | 758.4 | 759.25 | 758.4 | 759.25 | 14875 |
| 2025-04-25 14:16:00 | 756.95 | 758.85 | 756.95 | 758.85 | 2625 |
| 2025-04-25 14:15:00 | 756.15 | 756.95 | 756.15 | 756.95 | 12250 |
| 2025-04-25 14:14:00 | 755.2 | 756.15 | 755.2 | 756.15 | 1750 |
| 2025-04-25 14:13:00 | 755.2 | 755.2 | 755.2 | 755.2 | 875 |
| 2025-04-25 14:12:00 | 756.15 | 756.15 | 755.0 | 755.0 | 7875 |
| 2025-04-25 14:11:00 | 756.0 | 756.3 | 756.0 | 756.3 | 3500 |
| 2025-04-25 14:10:00 | 756.85 | 756.85 | 756.0 | 756.0 | 3500 |
| 2025-04-25 14:09:00 | 758.4 | 758.4 | 756.85 | 756.85 | 6125 |
| 2025-04-25 14:08:00 | 759.15 | 759.15 | 758.5 | 758.5 | 2625 |
| 2025-04-25 14:07:00 | 761.35 | 761.35 | 758.65 | 759.15 | 32375 |
| 2025-04-25 14:06:00 | 761.35 | 761.35 | 761.35 | 761.35 | 7000 |
| 2025-04-25 14:05:00 | 761.35 | 761.35 | 761.35 | 761.35 | 875 |
| 2025-04-25 14:04:00 | 762.05 | 762.05 | 761.1 | 761.35 | 7875 |
| 2025-04-25 14:03:00 | 762.6 | 762.6 | 762.05 | 762.05 | 1750 |
| 2025-04-25 14:02:00 | 762.7 | 762.7 | 762.6 | 762.6 | 1750 |
| 2025-04-25 14:01:00 | 762.75 | 762.75 | 762.5 | 762.7 | 3500 |
| 2025-04-25 14:00:00 | 762.75 | 762.75 | 762.75 | 762.75 | 5250 |
| 2025-04-25 13:59:00 | 762.0 | 762.75 | 762.0 | 762.75 | 1750 |
| 2025-04-25 13:58:00 | 761.2 | 762.0 | 761.2 | 762.0 | 1750 |
| 2025-04-25 13:57:00 | 761.45 | 761.55 | 761.2 | 761.2 | 4375 |
| 2025-04-25 13:56:00 | 760.05 | 760.85 | 760.05 | 760.85 | 1750 |
| 2025-04-25 13:55:00 | 761.0 | 761.0 | 760.05 | 760.05 | 5250 |
| 2025-04-25 13:54:00 | 760.5 | 761.0 | 760.0 | 761.0 | 5250 |
| 2025-04-25 13:53:00 | 760.5 | 760.5 | 760.5 | 760.5 | 0 |
| 2025-04-25 13:52:00 | 760.8 | 760.8 | 760.35 | 760.5 | 9625 |
| 2025-04-25 13:51:00 | 760.0 | 760.45 | 760.0 | 760.45 | 875 |
| 2025-04-25 13:50:00 | 759.7 | 760.0 | 759.7 | 760.0 | 2625 |