IRCTC share price history from 5th October 2020 to 4th October 2021

The IRCTC operates exclusively in Indian Railways. The IPO application for this stock started on September 30, 2019, with a market value of Rs 315 to Rs 300. Each lot did 40 shares. 40 shares were set to buy the minimum IPO, we discuss IRCTC share price history.

IRCTC market debut is on 14 October 2019. Then its market value increased from IPO price 320 to 644 rupees. On the first day, this stock gives investors a return of 213%.

We have published the IRCTC share price history :

DateOpenHighLowCloseAdj CloseVolume
04-10-20213812.6000984064.8500983808.3999024008.8999024008.8999025277500
01-10-2021377738213733.1499023793.6000983793.6000981599816
30-09-2021382038803777.1999513798.53798.52924892
29-09-20213858.8999023858.8999023755.5500493770.1499023770.1499022579151
28-09-20213895397537823865.6000983865.6000986577314
27-09-20213735.100098386537013834.8999023834.8999023722464
24-09-20213720373636403689.253689.251539638
23-09-20213744375936803694.0500493694.0500491430787
22-09-2021367437503640.53671.3000493671.3000492908094
21-09-20213728.6499023849.80004935503624.5500493624.5500495303431
20-09-20213848.8000493848.8000493680.1999513707.8999023702.8999024695511
17-09-202138204019.6999513790.6999513863.3999023858.19018612324159
16-09-20213744.8000493798.753682.253769.6999513764.6164553602211
15-09-202137943939.8999023652.253682.253677.2844248556280
14-09-202134873758.80004934763738.4499513733.40869111821825
13-09-202133153450.69995133103435.753431.1169434778463
09-09-2021325033583182.2532953290.5566415665215
08-09-202133303422.6499023265.5500493296.3999023291.9548348872794
07-09-2021305033053045.3500983286.8999023282.46752911555311
06-09-20212885.60009830402879.1499023008.3999023004.3430185060514
03-09-202128442897.3000492826.52869.8999022866.0297851751547
02-09-20212746285827432829.9499512826.1337892462818
01-09-202127552765.39990227182746.252742.546631914965
31-08-202127112759.5270127522748.2890632050223
30-08-20212668271326592697.752694.1120611328435
27-08-202126252656.80004926052648.6999512645.128174893221
26-08-20212647.9499512663.89990226152621.6999512618.1645511401991
25-08-20212576.8999022653.52570.752636.52632.944582516531
24-08-202125702611.55004925402564.8000492561.3413091399276
23-08-202126652684.9499512535.5500492554.1000982550.6560061711982
20-08-20212700271326112646.3000492642.7314451656007
18-08-20212682.7527502673.252719.0500492715.3833012725954
17-08-20212630269526152669.6000982666.0002441650724
16-08-20212673.8000492673.80004926122629.6000982626.054199991262
13-08-20212714.3000492714.30004926382660.6999512657.1120612337717
12-08-20212593.9499512728.8500982572.252689.8000492686.1728526068398
11-08-20212656.9499512671.85009825282572.252568.781252973184
10-08-20212665272526202639.6000982636.0405274543676
09-08-20212500.39990226802497.3500982648.1999512644.6289065434449
06-08-202124852504.6000982473.8999022487.6000982484.245605710663
05-08-2021250125222465.3000492472.8999022469.5651861415170
04-08-2021248025352465.6499022491.1499022487.7905272302562
03-08-20212481.252497.524452467.8500982464.5222171719629
02-08-2021246925132422.3500982468.8999022465.5705577333311
30-07-20212324236223002331.3000492328.15625871483
29-07-20212287.8000492343.522862321.1000982317.970215892458
28-07-2021230523152262.8500982283.6499022280.570313715806
27-07-20212327.949951234722812295.5500492292.45459926459
26-07-20212334.523652302.0500492313.3000492310.1806641306299
23-07-20212369.8999022382.44995123162325.3500982322.2143551048692
22-07-202124042417.05004923422365.1499022361.9604491349303
20-07-202124362479.94995123702380.6499022377.4396972488163
19-07-20212404.89990224562385.4499512424.52421.2304692359576
16-07-202122742457.3999022268.752426.6499022423.3776866928019
15-07-20212266.3999022297.10009822512268.3000492265.241211891858
14-07-20212281.8999022281.8999022245.5500492266.3999022263.34375682352
13-07-202122732283.9499512256.1499022274.4499512271.3828131717447
12-07-20212228.9499512271.8999022217.252262.8999022259.8483892088571
09-07-20212193.89990222242168.4499512209.252206.2707521483111
08-07-20212195224821852193.8999022190.9414062645206
07-07-20212168.89990221992160.3500982188.4499512185.4987791005371
06-07-20212200222221602168.8999022165.9750983840497
05-07-2021208421952068.1499022173.6000982170.6689453150583
02-07-202120482068.94995120372060.5500492057.771484522059
01-07-20212047.8000492058.8500982030.3000492034.8000492032.056152750998
30-06-20212060.5500492103.752021.4499512033.8499762031.10732562914
29-06-202120922126.8999022065.0500492081.8500982079.0427251673477
28-06-202120842112.4499512068.3999022077.752074.948242707732
25-06-20212084.3500982088.52053.1000982068.8500982066.060303475822
24-06-20212098209820662072.9499512070.154541541514
23-06-202121022111.39990220722078.252075.44751809624
22-06-202121002128.350098207520832080.1911621285749
21-06-202120002093.751981.1500242076.8500982074.0495611693260
18-06-20212070.252070.251978.6500242011.6999512008.9871831304337
17-06-202120702088.9499512036.4000242050.3999022047.634888754284
16-06-20212109.4499512121.9499512075.3000492089.9499512087.131592856943
15-06-202120712139.85009820622097.9499512095.120851912498
14-06-20212089.949951209220252064.3999022061.6159671002396
11-06-20212115213220812093.752090.926514844059
10-06-20212093.521212051.6499022106.3500982103.5097661795502
09-06-20212160216320602071.1999512068.4069822335741
08-06-20212130.949951218421222144.8500982141.9577646490285
07-06-202119392113.8500981926.6999512094.8000492091.9753426144067
04-06-2021193719371913.5500491921.6999511919.108521359621
03-06-202119281948.59997619161921.8000491919.208496549947
02-06-20211899.9499511927.51895.251917.9499511915.363647576755
01-06-20211911.8000491922.65002418881894.5999761892.045166419742
31-05-20211909.84997619191897.1500241903.1999511900.633545497158
28-05-202119281928.3499761888.8499761896.251893.692871671277
27-05-202119001941.15002418761928.3499761925.7496342284298
26-05-202119201930.05004918881894.0500491891.495972922757
25-05-20211901.5191418901907.9499511905.377075989516
24-05-202118701902.8000491867.4000241884.51881.958741271177
21-05-202118601894.6999511850.05004918621859.4891361200153
20-05-202118621870.4000241822.8000491855.6500241853.147705959830
19-05-202118441884.94995118401858.0999761855.594362098770
18-05-202117801842.751770.251835.0500491832.5754391905360
17-05-20211763.150024178117431762.0999761759.723755774812
14-05-20211760177417301747.6500241745.2933351171451
12-05-2021179918291732.8000491746.5999761744.2447511627887
11-05-202117251800.4000241723.0500491792.3000491789.8831791297267
10-05-202117001757.51690.9499511748.6500241746.2919921028911
07-05-202117001709.8499761681.51693.4000241691.116455831099
06-05-20211735.517441716.0500491725.1999511722.873535477236
05-05-202117751782.94995117151723.6500241721.3256841215718
04-05-202117851789.05004917611770.1999511767.812866586043
03-05-202117611781.94995117531765.5500491763.169189773316
30-04-20211784.9000241809.1500241757.751791.4000241788.984375756655
29-04-2021180118181765.3000491792.5500491790.1328131212095
28-04-20211800181817751795.8499761793.4282231538029
27-04-202117301802.5999761714.6500241793.1999511790.781862259767
26-04-20211721.9000241739.2517181730.8499761728.515991791759
23-04-202116701717.900024166117121709.6914061629474
22-04-20211614168116141673.0500491670.793945988502
20-04-202116161648.94995116161640.0500491637.8385011143229
19-04-20211550162015501612.6999511610.5252691193238
16-04-202116111638.09997616061627.4499511625.255371968083
15-04-20211592.0999761632.90002415891608.0999761605.9315191158163
13-04-20211582.05004916231582.0500491611.6500241609.4766851226264
12-04-20211680.1999511697.6999511573.44995115821579.8666992807259
09-04-202117301753.69995117151730.9000241728.5659181250823
08-04-20211698.8000491739.19995116801726.4000241724.0720211940435
07-04-20211684.1999511721.400024167317091706.6954351467086
06-04-20211702.650024171916831688.5500491686.2730711011705
05-04-202117261737.9499511677.4000241702.6500241700.3540041622830
01-04-202117601779.44995117501751.751749.387817944947
31-03-20211758.6999511774.949951173517571754.6307371086001
30-03-20211740.40002417741740.4000241755.251752.8830571473033
26-03-2021175017701718.3000491747.4000241745.0437011776133
25-03-20211769176917051721.8499761719.5280762167692
24-03-20211829.6999511836.8000491750.4000241760.5500491758.1759032089103
23-03-20211848.5186118311842.1500241839.6658941320265
22-03-2021185718791804.1500241838.0500491835.5714112250190
19-03-20211750187517031855.4499511852.9478764907008
18-03-20211838186017401766.6500241764.26773667455
17-03-202119051919.449951180118241821.5402832363751
16-03-20211928.5999761939.69995118901904.0500491901.4824222205067
15-03-20212006.4499512006.44995119151947.0500491944.4244382109683
12-03-202120302063.69995119651987.3499761984.6700442502959
10-03-202120452047.80004920072018.52015.7780761695813
09-03-20212050207320152026.6999512023.9669194782464
08-03-2021196020271926.5999762015.4499512012.7321784183381
05-03-20211969.9499511998.40002418961940.8499761938.2327883595828
04-03-202118852015.80004918701961.0999761958.4554449592188
03-03-20211899193018801886.0999761883.5565191831971
02-03-20211970.519881870.0500491897.6500241895.0910645559277
01-03-20211787.9499511974.8499761775.5500491938.4499511935.8359386616257
26-02-202116951809.94995116801759.6500241757.27715127721
25-02-202116851739.7516701726.9499511724.6212161907444
24-02-2021163816971630.0999761675.4499511673.190674647085
23-02-20211614.9499511642.0999761592.8000491632.9000241630.69812937489
22-02-20211675167515981615.8499761613.6710211717799
19-02-20211702.9499511715.251655.9499511675.4000241673.140747997364
18-02-20211686.05004917261686.0500491701.1999511698.905884936104
17-02-20211672173016571698.6500241696.3593752092090
16-02-202117181733.7516621674.1500241671.8924561776370
15-02-20211734174516821713.0999761710.7899172921000
12-02-20211627.4499511767.69995116261731.9000241729.5645757299539
11-02-202116261636.9499511611.7516191616.8167721120998
10-02-20211648.40002416741611.0999761618.4000241616.2176513051054
09-02-202116241688.90002415921641.751639.5361335315247
08-02-20211569.800049162915621618.6999511616.517094852761
05-02-20211549.6999511568151515551552.9030763005886
04-02-20211474.80004915401464.251518.9000241516.8518072205120
03-02-20211477.40002414981462.1500241469.3499761467.368531862533
02-02-2021146814781461.3499761470.51468.517091063176
01-02-20211469.751497.6999511451.1500241459.9000241457.9313962441698
29-01-202114681478.9499511445.1999511456.0999761454.1364751400736
28-01-20211436.51498.69995114331457.0500491455.0852052827956
27-01-20211432.751443.6500241422.251438.251436.310547823107
25-01-202114331445.4499511417.0500491426.251424.32666699480
22-01-202114541462.4499511423.0999761432.4499511430.518311882007
21-01-202114601483.15002414501454.51452.5385741208440
20-01-202114501458.40002414371452.6999511450.740967574115
19-01-202114381447.8499761432.8000491443.51441.553467577500
18-01-20211448.4499511461.8499761417.6999511423.3499761421.4305421265872
15-01-20211468.449951147014371441.1999511439.25647996644
14-01-20211468.4499511482.1500241452.4499511463.0999761461.1269531123619
13-01-202114921493.5500491442.1999511461.1500241459.1796881180696
12-01-20211460.699951149714541480.4499511478.4536131804821
11-01-20211482.349976148414521460.6999511458.7302251029958
08-01-202115041509.8000491460.751471.51469.5157471568909
07-01-202114941509.90002414801489.4499511487.4414061769008
06-01-20211461.9499511514.90002414491483.4499511481.4495854244765
05-01-20211443.69995114631431.4499511456.8499761454.8853761238935
04-01-20211462146814451451.0500491449.0932621052506
01-01-2021144714591440.09997614451443.0513921164188
31-12-2020144514651430.751437.8000491435.8612062644030
30-12-20201420144314081434.9499511433.0148931637204
29-12-202014261427.90002414081410.8000491408.897583928547
28-12-202014201438.3000491411.0999761417.9499511416.0378421324341
24-12-202014211428.4000241403.1999511408.9499511407.0500491242982
23-12-20201404.4000241423.51379.0500491411.5500491409.6466061632777
22-12-202013741408.9499511336.4499511399.0500491397.1634522680817
21-12-20201423.8000491437.513591373.51371.6478272556756
18-12-202014301456.514101424.51422.5791023269771
17-12-202014311441.0999761420.251424.8499761422.9285891327523
16-12-20201453.8000491455.90002414201423.4000241421.4805913560008
15-12-20201494.90002414981431.09997614411439.0567635273914
14-12-20201424.9000241508.6999511422.05004914791477.0056159444600
11-12-20201403.9499511448.800049140014211419.083749772926
10-12-202014051524.65002414051452.751450.79101617186934
09-12-20201666.5999761701.2516011617.751615.5684813686437
08-12-20201706.80004918001596.5999761648.51646.2769786108179
07-12-20201585172015831691.5500491689.2690437808616
04-12-20201382159713821570.5999761568.48205610432630
03-12-202013641396.05004913501378.0500491376.191772631548
02-12-202013681368.8000491346.5500491349.9000241348.079712186840
01-12-2020135813681353.51358.0999761356.268555189344
27-11-20201346.3000491366.751346.3000491353.4499511351.624878198922
26-11-202013561359.9499511346.3000491351.3499761349.52771122926
25-11-20201370137013531353.9000241352.074341189928
24-11-20201370.1999511379.19995113571362.3000491360.463013224459
23-11-20201368137413571362.3499761360.512817322526
20-11-2020139013991361.6500241381.1500241379.287598503583
19-11-20201364138013601376.0500491374.194458227210
18-11-202013651370.9499511352.0999761365.3000491363.458984311995
17-11-20201398.65002414071372.5999761380.3000491378.438721418712
14-11-2020nullnullnullnullnullnull
13-11-2020136914031365.9000241389.251387.376587619636
12-11-2020137514001355.0999761381.4499511379.587036494237
11-11-20201398140713431371.251369.400879611896
10-11-202013251416.8499761322.0500491374.3499761372.4967041889923
09-11-202013181322.55004913111312.8499761311.07959134488
06-11-202013181318.4000241308.3000491311.1999511309.431763108108
05-11-20201301.0999761316.5500491301.0999761310.4000241308.632935159682
04-11-20201292.8499761308.8000491290.0500491300.5500491298.796265128498
03-11-202013031311.513001301.4499511299.694946107309
02-11-20201320.1999511321.7513001302.251300.493896123930
30-10-20201322.8000491329.44995113101315.1999511313.426392116348
29-10-20201310134013101330.5999761328.805664165775
28-10-20201324133913101333.3499761331.552002185005
27-10-202013261328.9000241297.05004913261324.211914214182
26-10-20201329133113181320.6500241318.869141159573
23-10-202013291332.84997613271327.9499511326.1591884503
22-10-202013331337.6999511326.3499761327.751325.95959590626
21-10-20201336.5500491343.90002413281331.751329.954102156407
20-10-202013261342.69995113261332.1999511330.403442212946
19-10-2020133013351325.3000491326.9000241325.110718119594
16-10-20201329134013251328.0999761323.8125141550
15-10-202013401347.69995113261329.51325.207886234781
14-10-202013501357.59997613311338.0500491333.730469346006
13-10-20201338.05004913481333.3499761336.51332.185303163870
12-10-202013551369.80004913301334.6500241330.341309443931
09-10-20201366.51366.51348.513511346.63855151204
08-10-202013681369.94995113501355.5999761351.223633268484
07-10-202013701376.513491356.9000241352.519409393948
06-10-20201363137313601363.8499761359.447021202991
05-10-202013901391.0500491356.251376.0500491371.607666406743

In the last 12 months, this stock has given investors a return of 292.01%.

Some important points about IRCTC :

After discussing about IRCTC share price history we also discuss about company profile. The IRCTC was established on 27 September 1999. This body was at first fully under the Government of India. Provides online catering and drinking water at railway stations and trains. The company has since expanded its business.

Since its listing on the National Stock Exchange, the Government of India has reduced its holdings to 87%, and the remaining 13% shares have been distributed among the public. Subsequently, in December 2020, the Government of India reduced its holdings by another 20%, resulting in the Government of India retaining 67% of its holdings in the IRCTC.