Ircon International share price history

NSE: IRCONBSE: 541956ConstructionSmall Cap

Ircon International Limited · Face value ₹2 · Listed Sep 2018 · Issue price ₹475

₹96.63₹4.25 (4.21%)BSE ₹96.65

Share price at the NSE close on 30 Oct 2026. Previous close ₹100.88.

30 Oct: open ₹100.85, high ₹100.85, low ₹96.10

52-week range of traded prices to 30 Oct 2026

₹95.76Low, 26 Oct 2026₹186.44High, 26 Dec 2025

Next results date: the board meets on 4 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹9,088 Cr462nd largest listed
P/E: 17.36
P/B: 1.37
Dividend yield: 1.97%
ROE: 8.1%
ROCE: 4.9%
Debt to equity: 0.85
Volume, NSE: 21,44,61846.8% delivered

Ircon International share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Ircon International's share price is on record from 28 Sep 2018, when it closed at ₹41.53, to 30 Oct 2026. Its highest close was ₹336.80 on 12 Jul 2024 and its lowest ₹30.11 on 24 Mar 2020, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	96.63	−45.6%	179.22	96.63	177.60	182.37	95.76	75,31,55,334
2025	177.65	−17.4%	221.43	138.17	213.89	229.50	134.24	1,64,80,27,276
2024	215.01	+25.4%	336.80	174.30	172.20	351.60	169.80	3,72,44,22,409
2023	171.40	+186.9%	177.95	51.70	60.00	181.60	50.10	4,06,06,88,289
2022	59.75	+32.3%	65.15	35.35	45.35	66.75	34.80	94,37,18,452
2021	45.15	+3.2%	53.20	40.23	43.75	54.25	39.68	1,25,13,67,532
2020	43.75	+8.8%	58.94	30.11	40.70	59.90	29.00	76,03,56,078
2019	40.20	−9.8%	44.72	33.64	44.74	46.10	33.34	15,06,58,220
2018	44.56	–	46.35	34.27	41.20	47.10	33.80	16,43,37,170

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 28 Sep 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	96.63	−17.5%	114.00	114.40	95.76	8,74,86,156
Sep 2026	117.09	−1.9%	119.37	122.96	101.60	11,10,46,608
Aug 2026	119.37	−5.3%	126.12	133.82	118.90	2,99,12,681
Jul 2026	125.99	−3.9%	131.50	137.47	123.51	2,88,01,085
Jun 2026	131.07	−4.3%	136.98	142.90	130.00	3,87,15,366
May 2026	136.90	−10.1%	154.20	164.40	135.70	6,41,50,330
Apr 2026	152.20	+32.0%	119.80	159.68	118.79	12,20,12,990
Mar 2026	115.33	−19.7%	136.00	150.30	114.50	14,46,88,195
Feb 2026	143.61	−12.4%	165.72	168.60	142.71	4,91,72,550
Jan 2026	164.00	−7.7%	177.60	182.37	150.10	7,71,69,373
Dec 2025	177.65	+10.4%	161.68	186.44	143.14	18,45,48,871
Nov 2025	160.92	−5.1%	169.51	172.30	158.65	4,38,78,319
Oct 2025	169.62	−0.8%	171.64	184.64	166.60	4,84,06,677
Sep 2025	170.98	+6.6%	161.50	189.50	160.53	9,30,77,679
Aug 2025	160.32	−9.6%	177.94	180.29	160.02	4,02,62,575
Jul 2025	177.36	−12.6%	203.88	205.67	174.08	7,03,87,116
Jun 2025	202.94	+6.3%	194.00	225.52	189.28	30,42,22,458
May 2025	190.91	+25.1%	153.00	201.70	145.30	20,12,51,709
Apr 2025	152.65	−2.4%	155.98	168.30	135.54	7,88,50,929
Mar 2025	156.48	+10.5%	141.99	170.70	134.24	16,24,98,677
Feb 2025	141.66	−36.0%	223.00	229.50	140.00	18,96,13,193
Jan 2025	221.43	+3.0%	213.89	229.40	181.01	23,10,29,073
Dec 2024	215.01	+2.5%	209.75	237.70	206.76	11,11,44,025
Nov 2024	209.75	−3.6%	219.00	221.49	182.94	9,68,37,250
Oct 2024	217.64	−4.5%	228.55	231.50	191.83	11,52,23,826
Sep 2024	227.95	−12.7%	262.00	263.20	218.15	10,34,17,265
Aug 2024	261.10	−9.6%	290.00	291.00	259.15	15,01,18,811
Jul 2024	288.75	+7.1%	269.70	351.60	262.00	65,48,45,135
Jun 2024	269.65	−0.4%	298.95	298.95	213.00	29,19,49,319
May 2024	270.80	+8.1%	251.70	301.45	219.20	32,56,44,400
Apr 2024	250.55	+14.1%	221.70	266.90	212.00	23,09,43,346
Mar 2024	219.65	−4.1%	230.20	231.45	175.25	21,64,64,962
Feb 2024	229.15	−3.5%	239.75	245.10	190.35	40,00,39,218
Jan 2024	237.35	+38.5%	172.20	280.85	169.80	1,02,77,94,852
Dec 2023	171.40	+3.5%	167.50	181.60	157.55	51,67,97,284
Nov 2023	165.60	+19.4%	139.65	172.50	137.05	28,41,67,649
Oct 2023	138.75	−4.2%	145.00	163.90	127.25	36,43,06,679
Sep 2023	144.85	+27.1%	114.60	174.45	112.25	58,53,86,950
Aug 2023	114.00	+17.2%	98.10	117.50	93.40	40,89,75,313
Jul 2023	97.30	+16.5%	83.95	99.00	79.00	31,36,08,446
Jun 2023	83.50	+2.9%	81.15	91.70	79.75	30,83,67,232
May 2023	81.15	+9.2%	75.00	89.50	74.90	65,63,30,874
Apr 2023	74.30	+32.7%	56.05	78.30	55.80	30,94,74,006
Mar 2023	56.00	+8.3%	51.70	56.45	51.50	6,96,05,396
Feb 2023	51.70	−14.3%	61.80	62.40	50.10	8,44,48,172
Jan 2023	60.30	+0.9%	60.00	64.20	54.20	15,92,20,288
Dec 2022	59.75	+2.0%	59.05	66.75	48.75	30,36,75,798
Nov 2022	58.60	+32.4%	44.50	64.65	43.75	39,90,89,527
Oct 2022	44.25	+12.0%	39.25	45.45	39.20	5,19,97,376
Sep 2022	39.50	−3.3%	40.70	43.50	38.60	3,41,66,668
Aug 2022	40.85	+8.6%	37.60	41.75	37.55	2,42,07,246
Jul 2022	37.60	+4.3%	35.95	38.20	35.80	73,79,761
Jun 2022	36.05	−10.0%	40.05	40.75	34.80	1,13,42,076
May 2022	40.05	−3.1%	41.05	41.50	38.05	1,26,59,091
Apr 2022	41.35	+3.9%	39.80	44.15	39.80	2,15,86,393
Mar 2022	39.80	−1.6%	40.35	41.85	39.25	2,08,86,096
Feb 2022	40.45	−11.1%	46.00	46.40	39.10	2,50,47,647
Jan 2022	45.50	+0.8%	45.35	48.25	44.05	3,16,80,773
Dec 2021	45.15	+0.4%	45.15	47.80	43.85	2,87,39,054
Nov 2021	44.95	−4.9%	47.65	50.75	43.75	4,56,96,138
Oct 2021	47.25	+4.5%	45.20	53.40	44.75	12,92,99,560
Sep 2021	45.20	+5.0%	43.05	46.70	42.80	5,28,93,304
Aug 2021	43.05	−2.0%	45.00	46.20	40.15	5,21,25,006
Jul 2021	43.95	−9.9%	49.00	49.30	43.10	4,45,65,055
Jun 2021	48.80	+2.2%	47.70	49.85	45.30	8,15,22,587
May 2021	47.75	+6.6%	44.63	54.00	43.60	13,47,70,086
Apr 2021	44.78	+1.4%	44.50	46.18	42.60	9,35,41,262
Mar 2021	44.15	−6.3%	47.43	50.33	39.68	33,64,34,786
Feb 2021	47.13	+12.3%	41.75	54.25	41.60	18,10,80,404
Jan 2021	41.98	−4.1%	43.75	47.08	41.28	7,07,00,290
Dec 2020	43.75	+2.2%	42.50	48.00	40.00	5,94,01,774
Nov 2020	42.80	+12.8%	37.60	43.48	37.00	2,25,97,538
Oct 2020	37.95	−4.6%	40.05	41.25	36.38	2,27,66,390
Sep 2020	39.78	−11.0%	44.50	45.45	38.73	3,64,82,002
Aug 2020	44.70	−2.1%	45.68	50.35	44.30	6,19,89,894
Jul 2020	45.68	+3.8%	44.00	52.73	42.50	10,88,73,364
Jun 2020	44.00	+3.0%	43.10	49.15	41.85	4,78,27,734
May 2020	42.73	0.0%	41.90	46.00	40.88	2,79,31,584
Apr 2020	42.73	+12.1%	38.60	49.13	37.36	4,41,70,768
Mar 2020	38.11	−24.3%	51.50	52.38	29.00	8,04,18,010
Feb 2020	50.31	+6.4%	46.70	59.90	43.70	19,27,93,320
Jan 2020	47.30	+17.7%	40.70	49.84	40.50	5,51,03,700
Dec 2019	40.20	−3.8%	41.81	42.44	38.50	94,99,630
Nov 2019	41.79	−2.7%	43.00	46.10	39.38	3,60,46,260
Oct 2019	42.93	+14.3%	37.71	44.97	35.48	2,52,03,170
Sep 2019	37.54	+10.8%	34.10	38.90	33.55	1,20,68,400
Aug 2019	33.89	−5.4%	35.86	36.70	33.34	63,84,100
Jul 2019	35.83	−10.8%	40.19	41.44	35.50	67,71,740
Jun 2019	40.15	−1.7%	40.90	41.75	38.09	41,81,640
May 2019	40.86	+2.5%	40.10	43.40	37.40	1,30,08,170
Apr 2019	39.88	−0.9%	40.50	42.58	39.10	62,36,390
Mar 2019	40.23	+0.4%	40.50	44.00	35.81	1,06,67,660
Feb 2019	40.05	+2.7%	39.39	40.60	36.20	71,11,340
Jan 2019	38.98	−12.5%	44.74	45.30	37.10	1,34,79,720
Dec 2018	44.56	+3.7%	43.20	47.10	40.36	3,73,21,830
Nov 2018	42.98	+23.7%	34.91	43.49	34.70	2,90,59,280
Oct 2018	34.74	−16.3%	41.81	43.79	33.80	4,12,01,270
Sep 2018	41.53	–	41.20	46.50	40.91	5,67,54,790

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	100.85	100.85	96.10	96.63	97.54	21,44,618	46.8%
29 Oct 2026	100.69	101.99	99.58	100.88	100.85	19,65,971	27.9%
28 Oct 2026	98.10	102.25	97.76	100.49	100.20	24,96,820	24.7%
27 Oct 2026	97.60	99.99	97.10	98.61	98.87	16,76,897	32.9%
26 Oct 2026	97.00	99.48	95.76	97.58	97.68	19,75,385	33.8%
23 Oct 2026	100.30	100.30	95.95	97.62	97.38	24,95,518	36.3%
22 Oct 2026	101.39	101.39	99.63	100.32	100.33	17,56,725	29.2%
21 Oct 2026	104.88	104.88	101.00	101.57	102.48	21,58,520	31.3%
19 Oct 2026	107.00	107.49	103.80	104.14	105.22	16,40,229	31.0%
16 Oct 2026	106.33	108.16	105.31	106.62	106.75	26,96,025	20.8%
15 Oct 2026	106.77	107.50	105.88	106.33	106.56	21,97,118	25.2%
14 Oct 2026	106.10	108.99	105.23	106.77	107.42	41,38,478	20.2%
13 Oct 2026	107.60	111.68	104.31	106.02	107.26	2,38,92,410	10.5%
12 Oct 2026	105.09	107.30	104.38	104.73	105.70	24,00,485	23.7%
9 Oct 2026	103.80	105.12	102.67	104.56	104.17	19,58,162	24.7%
8 Oct 2026	106.65	107.11	103.00	103.29	104.59	21,32,989	39.1%
7 Oct 2026	107.60	108.18	106.12	106.66	107.02	22,29,186	20.6%
6 Oct 2026	106.98	109.58	106.46	107.86	108.08	25,77,615	26.7%
5 Oct 2026	110.25	111.11	106.25	106.88	107.77	41,01,437	26.9%
1 Oct 2026	114.00	114.40	108.50	110.25	110.92	2,08,51,568	8.7%
30 Sep 2026	102.80	122.96	102.80	117.09	116.88	7,66,54,100	6.8%
29 Sep 2026	103.00	104.40	101.60	102.47	102.86	19,66,663	36.8%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Ircon International bonus and split history

Ex-date	Event	Price factor	What happened
20 May 2021	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
3 Apr 2020	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.