INDIAN RAILWAY CATERING AND TOURISM COR LTD (irctc)
INFRA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 789.1 | 789.1 | 789.1 | 789.1 | 7000 |
| 2025-07-08 15:28:00 | 789.0 | 789.0 | 788.9 | 789.0 | 7875 |
| 2025-07-08 15:27:00 | 788.8 | 789.0 | 788.75 | 789.0 | 6125 |
| 2025-07-08 15:26:00 | 789.1 | 789.1 | 789.1 | 789.1 | 1750 |
| 2025-07-08 15:25:00 | 789.15 | 789.15 | 788.85 | 789.15 | 6125 |
| 2025-07-08 15:24:00 | 789.25 | 789.5 | 789.1 | 789.1 | 14875 |
| 2025-07-08 15:23:00 | 789.2 | 789.2 | 788.85 | 789.15 | 17500 |
| 2025-07-08 15:22:00 | 789.0 | 789.2 | 789.0 | 789.2 | 19250 |
| 2025-07-08 15:21:00 | 788.75 | 788.75 | 788.75 | 788.75 | 9625 |
| 2025-07-08 15:20:00 | 788.8 | 789.0 | 788.8 | 788.95 | 27125 |
| 2025-07-08 15:19:00 | 788.65 | 788.8 | 788.65 | 788.8 | 3500 |
| 2025-07-08 15:18:00 | 788.6 | 788.75 | 788.6 | 788.75 | 7000 |
| 2025-07-08 15:17:00 | 788.55 | 788.75 | 788.55 | 788.75 | 17500 |
| 2025-07-08 15:16:00 | 788.55 | 788.55 | 788.45 | 788.45 | 10500 |
| 2025-07-08 15:15:00 | 788.2 | 788.5 | 788.2 | 788.5 | 1750 |
| 2025-07-08 15:14:00 | 788.2 | 788.2 | 788.2 | 788.2 | 875 |
| 2025-07-08 15:13:00 | 788.6 | 788.65 | 788.6 | 788.65 | 6125 |
| 2025-07-08 15:12:00 | 788.3 | 788.55 | 788.3 | 788.55 | 6125 |
| 2025-07-08 15:11:00 | 788.0 | 788.35 | 788.0 | 788.35 | 5250 |
| 2025-07-08 15:10:00 | 788.45 | 788.45 | 788.35 | 788.35 | 2625 |
| 2025-07-08 15:09:00 | 788.4 | 788.4 | 788.4 | 788.4 | 1750 |
| 2025-07-08 15:08:00 | 788.5 | 788.5 | 788.5 | 788.5 | 875 |
| 2025-07-08 15:07:00 | 788.5 | 788.5 | 788.05 | 788.05 | 7000 |
| 2025-07-08 15:06:00 | 788.45 | 788.5 | 788.45 | 788.5 | 10500 |
| 2025-07-08 15:05:00 | 788.45 | 788.45 | 788.4 | 788.4 | 4375 |
| 2025-07-08 15:04:00 | 788.4 | 788.4 | 788.4 | 788.4 | 2625 |
| 2025-07-08 15:03:00 | 788.4 | 788.4 | 788.4 | 788.4 | 875 |
| 2025-07-08 15:02:00 | 788.3 | 788.3 | 788.2 | 788.2 | 2625 |
| 2025-07-08 15:01:00 | 788.25 | 788.25 | 788.25 | 788.25 | 875 |
| 2025-07-08 15:00:00 | 787.95 | 788.0 | 787.75 | 787.75 | 5250 |
| 2025-07-08 14:59:00 | 787.4 | 788.0 | 787.4 | 788.0 | 3500 |
| 2025-07-08 14:58:00 | 787.45 | 787.45 | 787.45 | 787.45 | 875 |
| 2025-07-08 14:57:00 | 787.7 | 787.7 | 787.7 | 787.7 | 875 |
| 2025-07-08 14:56:00 | 787.9 | 788.0 | 787.9 | 788.0 | 5250 |
| 2025-07-08 14:55:00 | 787.9 | 787.9 | 787.9 | 787.9 | 875 |
| 2025-07-08 14:54:00 | 787.35 | 787.8 | 787.35 | 787.8 | 8750 |
| 2025-07-08 14:53:00 | 787.45 | 787.8 | 787.45 | 787.8 | 4375 |
| 2025-07-08 14:52:00 | 787.5 | 787.5 | 787.5 | 787.5 | 1750 |
| 2025-07-08 14:51:00 | 787.45 | 787.8 | 787.45 | 787.8 | 1750 |
| 2025-07-08 14:50:00 | 787.5 | 787.5 | 787.5 | 787.5 | 0 |
| 2025-07-08 14:49:00 | 787.5 | 787.9 | 787.5 | 787.5 | 3500 |
| 2025-07-08 14:48:00 | 787.4 | 787.4 | 787.4 | 787.4 | 0 |
| 2025-07-08 14:47:00 | 787.4 | 787.4 | 787.4 | 787.4 | 0 |
| 2025-07-08 14:46:00 | 787.4 | 787.4 | 787.4 | 787.4 | 0 |
| 2025-07-08 14:45:00 | 787.7 | 787.7 | 787.4 | 787.4 | 1750 |
| 2025-07-08 14:44:00 | 787.8 | 787.8 | 787.8 | 787.8 | 875 |
| 2025-07-08 14:43:00 | 787.6 | 787.95 | 787.6 | 787.95 | 4375 |
| 2025-07-08 14:42:00 | 787.6 | 787.6 | 787.6 | 787.6 | 875 |
| 2025-07-08 14:41:00 | 787.2 | 787.2 | 787.2 | 787.2 | 875 |
| 2025-07-08 14:40:00 | 787.4 | 787.4 | 787.4 | 787.4 | 0 |
| 2025-07-08 14:39:00 | 787.35 | 787.4 | 787.35 | 787.4 | 3500 |
| 2025-07-08 14:38:00 | 787.45 | 787.45 | 787.45 | 787.45 | 875 |
| 2025-07-08 14:37:00 | 787.0 | 787.4 | 787.0 | 787.4 | 3500 |
| 2025-07-08 14:36:00 | 787.35 | 787.45 | 786.9 | 787.45 | 8750 |
| 2025-07-08 14:35:00 | 787.5 | 787.5 | 787.5 | 787.5 | 0 |
| 2025-07-08 14:34:00 | 787.5 | 787.5 | 787.5 | 787.5 | 875 |
| 2025-07-08 14:33:00 | 787.55 | 787.8 | 787.55 | 787.8 | 1750 |
| 2025-07-08 14:32:00 | 787.55 | 787.55 | 787.55 | 787.55 | 875 |
| 2025-07-08 14:31:00 | 787.45 | 787.45 | 787.45 | 787.45 | 0 |
| 2025-07-08 14:30:00 | 787.45 | 787.45 | 787.45 | 787.45 | 0 |
| 2025-07-08 14:29:00 | 787.45 | 787.45 | 787.45 | 787.45 | 875 |
| 2025-07-08 14:28:00 | 786.9 | 787.4 | 786.9 | 787.4 | 5250 |
| 2025-07-08 14:27:00 | 786.8 | 786.8 | 786.8 | 786.8 | 5250 |
| 2025-07-08 14:26:00 | 786.6 | 786.65 | 786.6 | 786.65 | 1750 |
| 2025-07-08 14:25:00 | 786.35 | 786.35 | 786.35 | 786.35 | 0 |
| 2025-07-08 14:24:00 | 786.35 | 786.35 | 786.35 | 786.35 | 875 |
| 2025-07-08 14:23:00 | 786.05 | 786.05 | 786.05 | 786.05 | 0 |
| 2025-07-08 14:22:00 | 786.05 | 786.05 | 786.05 | 786.05 | 875 |
| 2025-07-08 14:21:00 | 786.25 | 786.25 | 786.25 | 786.25 | 0 |
| 2025-07-08 14:20:00 | 786.0 | 786.25 | 786.0 | 786.25 | 20125 |
| 2025-07-08 14:19:00 | 786.2 | 786.2 | 786.2 | 786.2 | 0 |
| 2025-07-08 14:18:00 | 786.2 | 786.2 | 786.2 | 786.2 | 875 |
| 2025-07-08 14:17:00 | 786.5 | 786.5 | 786.5 | 786.5 | 1750 |
| 2025-07-08 14:16:00 | 786.2 | 786.2 | 786.2 | 786.2 | 0 |
| 2025-07-08 14:15:00 | 786.2 | 786.2 | 786.2 | 786.2 | 0 |
| 2025-07-08 14:14:00 | 786.2 | 786.2 | 786.2 | 786.2 | 0 |
| 2025-07-08 14:13:00 | 786.2 | 786.2 | 786.2 | 786.2 | 0 |
| 2025-07-08 14:12:00 | 786.05 | 786.25 | 786.05 | 786.2 | 7000 |
| 2025-07-08 14:11:00 | 786.15 | 786.15 | 786.15 | 786.15 | 2625 |
| 2025-07-08 14:10:00 | 786.5 | 786.5 | 786.5 | 786.5 | 875 |
| 2025-07-08 14:09:00 | 786.5 | 786.5 | 786.5 | 786.5 | 875 |
| 2025-07-08 14:08:00 | 786.5 | 786.5 | 786.5 | 786.5 | 875 |
| 2025-07-08 14:07:00 | 786.4 | 786.4 | 786.4 | 786.4 | 0 |
| 2025-07-08 14:06:00 | 786.4 | 786.4 | 786.4 | 786.4 | 0 |
| 2025-07-08 14:05:00 | 786.4 | 786.4 | 786.4 | 786.4 | 875 |
| 2025-07-08 14:04:00 | 786.15 | 786.15 | 786.15 | 786.15 | 0 |
| 2025-07-08 14:03:00 | 786.15 | 786.15 | 786.15 | 786.15 | 0 |
| 2025-07-08 14:02:00 | 786.15 | 786.15 | 786.15 | 786.15 | 5250 |
| 2025-07-08 14:01:00 | 786.15 | 786.15 | 786.15 | 786.15 | 0 |
| 2025-07-08 14:00:00 | 786.15 | 786.15 | 786.15 | 786.15 | 875 |
| 2025-07-08 13:59:00 | 786.15 | 786.15 | 786.15 | 786.15 | 1750 |
| 2025-07-08 13:58:00 | 786.6 | 786.6 | 786.6 | 786.6 | 2625 |
| 2025-07-08 13:57:00 | 786.95 | 786.95 | 786.95 | 786.95 | 875 |
| 2025-07-08 13:56:00 | 786.95 | 786.95 | 786.95 | 786.95 | 875 |
| 2025-07-08 13:55:00 | 786.1 | 786.1 | 786.1 | 786.1 | 0 |
| 2025-07-08 13:54:00 | 786.1 | 786.1 | 786.1 | 786.1 | 0 |
| 2025-07-08 13:53:00 | 786.6 | 786.6 | 786.1 | 786.1 | 20125 |
| 2025-07-08 13:52:00 | 786.85 | 786.85 | 786.85 | 786.85 | 0 |
| 2025-07-08 13:51:00 | 786.85 | 786.85 | 786.85 | 786.85 | 0 |
| 2025-07-08 13:50:00 | 786.7 | 787.05 | 786.5 | 786.85 | 25375 |