NSE · IRCON · stock
Ircon International Limited (IRCON) stock price history
Every NSE trading session of Ircon International Limited from Sep 28, 2018 to Nov 13, 2026: 2,006 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IRCON adjusted close, 2018 to 2026
- ₹324.98
- All time high, 2024
- ₹183.79
- 52 week high, ₹96.10 low
- 2,006
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
IRCON key facts
- Ircon International Limited (IRCON) closed at ₹111.22 on Nov 13, 2026 on NSE.
- IRCON's all time high close is ₹324.98, set on Jul 12, 2024; its all time low close is ₹24.21 on Mar 24, 2020.
- IRCON's 52 week range is ₹96.10 to ₹183.79.
- IRCON returned -30.0% over the year to Nov 13, 2026 and +160.2% over five years.
- Since Sep 28, 2018 IRCON returned +262%, +17.2% a year compounded.
- IRCON's deepest drawdown was -70.3% from Jul 12, 2024 to Oct 30, 2026.
- DataCedar holds 2,006 daily sessions of IRCON history from Sep 28, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IRCON price chart, 2018 to 2026
IRCON returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.9% |
| 3 months | -11.1% |
| 6 months | -23.1% |
| Year to date | -34.2% |
| 1 year | -30.0% |
| 3 years | -26.7% |
| 5 years | +160.2% |
| 10 years | n/a |
| Since Sep 28, 2018 | +261.9% |
| Compound annual growth, 8.1 years | +17.2% |
IRCON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹324.98 on Jul 12, 2024
- All time low close
- ₹24.21 on Mar 24, 2020
- 52 week high
- ₹183.79 on Dec 26, 2025
- 52 week low
- ₹96.10 on Oct 30, 2026
- Deepest drawdown
- -70.3% from Jul 12, 2024 to Oct 30, 2026, not yet recovered
- Best single session
- +20.0% on Sep 11, 2023
- Worst single session
- -17.3% on Jun 4, 2024
- Volatility, 1 year annualised
- 39.7%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2018
- 3.6×
- Best calendar year
- 2023, +199%
- Worst calendar year
- 2025, -16%
IRCON price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Sep 28, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹175.07 | ₹179.77 | ₹96.10 | ₹111.22 | -36.5% | 774.9M | 214 |
| 2025 | ₹207.43 | ₹222.57 | ₹131.56 | ₹175.12 | -16.0% | 1.6B | 249 |
| 2024 | ₹164.87 | ₹339.26 | ₹162.57 | ₹208.52 | +27.1% | 3.6B | 246 |
| 2023 | ₹55.09 | ₹173.87 | ₹47.52 | ₹164.10 | +199.1% | 4.1B | 245 |
| 2022 | ₹40.33 | ₹61.29 | ₹31.46 | ₹54.86 | +36.6% | 943.7M | 248 |
| 2021 | ₹36.01 | ₹46.78 | ₹33.11 | ₹40.15 | +11.5% | 1.3B | 248 |
| 2020 | ₹31.98 | ₹47.24 | ₹23.32 | ₹36.01 | +14.0% | 754.5M | 251 |
| 2019 | ₹33.10 | ₹36.22 | ₹26.15 | ₹31.58 | -4.2% | 149.9M | 243 |
| 2018 | ₹30.49 | ₹34.85 | ₹25.01 | ₹32.97 | n/a | 164.3M | 62 |
IRCON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹111.22 | +15.1% |
| October 2026 | ₹96.63 | -17.5% |
| September 2026 | ₹117.09 | -1.3% |
| August 2026 | ₹118.60 | -5.3% |
| July 2026 | ₹125.18 | -3.9% |
| June 2026 | ₹130.22 | -4.3% |
| May 2026 | ₹136.02 | -10.1% |
| April 2026 | ₹151.22 | +32.0% |
| March 2026 | ₹114.59 | -19.7% |
| February 2026 | ₹142.68 | -11.7% |
| January 2026 | ₹161.66 | -7.7% |
| December 2025 | ₹175.12 | +10.4% |
About the IRCON data
Daily bars. 2,006 sessions from Sep 28, 2018 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 28, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3AIRCON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- IPCALAB IPCA Laboratories Limited
- IPL India Pesticides Limited
- IPRINGLTD IP Rings Limited
- IRB IRB Infrastructure Developers Limited
- IRCTC Indian Railway Catering And Tourism Corporation Limited
- IREDA Indian Renewable Energy Development Agency Limited
- IRFC Indian Railway Finance Corporation Limited
- IRIS IRIS RegTech Solutions Limited
Common questions
IRCON share price history
