{"pagination":{"limit":100,"offset":0,"count":100,"total":100},"data":[{"open":439.0,"high":452.0,"low":437.55,"close":447.55,"volume":807444.0,"adj_high":452.0,"adj_low":437.55,"adj_close":447.55,"adj_open":439.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-11-02T00:00:00+0000"},{"open":444.9,"high":445.25,"low":435.0,"close":436.2,"volume":542565.0,"adj_high":445.25,"adj_low":435.0,"adj_close":436.2,"adj_open":444.9,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-10-30T00:00:00+0000"},{"open":442.8,"high":445.7,"low":440.0,"close":444.05,"volume":404999.0,"adj_high":445.7,"adj_low":440.0,"adj_close":444.05,"adj_open":442.8,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-10-29T00:00:00+0000"},{"open":448.0,"high":448.35,"low":442.0,"close":442.7,"volume":424242.0,"adj_high":448.35,"adj_low":442.0,"adj_close":442.7,"adj_open":448.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-10-28T00:00:00+0000"},{"open":438.85,"high":453.6,"low":436.9,"close":449.2,"volume":944493.0,"adj_high":453.6,"adj_low":436.9,"adj_close":449.2,"adj_open":438.85,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-10-27T00:00:00+0000"},{"open":441.4,"high":447.0,"low":437.6,"close":438.65,"volume":634807.0,"adj_high":447.0,"adj_low":437.6,"adj_close":438.65,"adj_open":441.4,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-10-26T00:00:00+0000"},{"open":451.3,"high":453.0,"low":437.45,"close":441.4,"volume":856566.0,"adj_high":453.0,"adj_low":437.45,"adj_close":441.4,"adj_open":451.3,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-10-23T00:00:00+0000"},{"open":450.65,"high":457.2,"low":447.7,"close":451.3,"volume":778278.0,"adj_high":457.2,"adj_low":447.7,"adj_close":451.3,"adj_open":450.65,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-10-22T00:00:00+0000"},{"open":455.65,"high":458.1,"low":447.75,"close":450.65,"volume":604697.0,"adj_high":458.1,"adj_low":447.75,"adj_close":450.65,"adj_open":455.65,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-10-21T00:00:00+0000"},{"open":467.5,"high":470.35,"low":453.4,"close":455.6,"volume":561197.0,"adj_high":470.35,"adj_low":453.4,"adj_close":455.6,"adj_open":467.5,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-10-19T00:00:00+0000"},{"open":469.35,"high":472.0,"low":463.5,"close":466.65,"volume":1263135.0,"adj_high":472.0,"adj_low":463.5,"adj_close":466.65,"adj_open":469.35,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-10-16T00:00:00+0000"},{"open":476.0,"high":478.35,"low":466.55,"close":469.35,"volume":856876.0,"adj_high":478.35,"adj_low":466.55,"adj_close":469.35,"adj_open":476.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-10-15T00:00:00+0000"},{"open":469.8,"high":478.25,"low":466.1,"close":477.1,"volume":726620.0,"adj_high":478.25,"adj_low":466.1,"adj_close":477.1,"adj_open":469.8,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-10-14T00:00:00+0000"},{"open":462.7,"high":470.85,"low":459.7,"close":468.9,"volume":922963.0,"adj_high":470.85,"adj_low":459.7,"adj_close":468.9,"adj_open":462.7,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-10-13T00:00:00+0000"},{"open":461.05,"high":471.0,"low":461.05,"close":462.7,"volume":785057.0,"adj_high":471.0,"adj_low":461.05,"adj_close":462.7,"adj_open":461.05,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-10-12T00:00:00+0000"},{"open":450.4,"high":464.8,"low":448.4,"close":458.8,"volume":1257448.0,"adj_high":464.8,"adj_low":448.4,"adj_close":458.8,"adj_open":450.4,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-10-09T00:00:00+0000"},{"open":453.95,"high":457.25,"low":448.0,"close":449.85,"volume":815679.0,"adj_high":457.25,"adj_low":448.0,"adj_close":449.85,"adj_open":453.95,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-10-08T00:00:00+0000"},{"open":455.0,"high":458.15,"low":449.7,"close":453.65,"volume":759796.0,"adj_high":458.15,"adj_low":449.7,"adj_close":453.65,"adj_open":455.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-10-07T00:00:00+0000"},{"open":452.8,"high":460.05,"low":451.5,"close":454.8,"volume":718299.0,"adj_high":460.05,"adj_low":451.5,"adj_close":454.8,"adj_open":452.8,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-10-06T00:00:00+0000"},{"open":454.15,"high":464.6,"low":448.05,"close":452.8,"volume":1583641.0,"adj_high":464.6,"adj_low":448.05,"adj_close":452.8,"adj_open":454.15,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-10-05T00:00:00+0000"},{"open":454.8,"high":466.25,"low":446.8,"close":454.1,"volume":1528758.0,"adj_high":466.25,"adj_low":446.8,"adj_close":454.1,"adj_open":454.8,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-10-01T00:00:00+0000"},{"open":452.55,"high":467.35,"low":452.55,"close":455.4,"volume":829734.0,"adj_high":467.35,"adj_low":452.55,"adj_close":455.4,"adj_open":452.55,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-09-30T00:00:00+0000"},{"open":454.0,"high":456.0,"low":448.55,"close":452.55,"volume":645641.0,"adj_high":456.0,"adj_low":448.55,"adj_close":452.55,"adj_open":454.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-09-29T00:00:00+0000"},{"open":458.7,"high":458.7,"low":453.0,"close":453.5,"volume":368467.0,"adj_high":458.7,"adj_low":453.0,"adj_close":453.5,"adj_open":458.7,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-09-28T00:00:00+0000"},{"open":461.2,"high":461.9,"low":457.7,"close":458.7,"volume":362268.0,"adj_high":461.9,"adj_low":457.7,"adj_close":458.7,"adj_open":461.2,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-09-25T00:00:00+0000"},{"open":463.8,"high":464.55,"low":460.05,"close":461.2,"volume":467961.0,"adj_high":464.55,"adj_low":460.05,"adj_close":461.2,"adj_open":463.8,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-09-24T00:00:00+0000"},{"open":469.5,"high":472.1,"low":461.0,"close":463.8,"volume":920265.0,"adj_high":472.1,"adj_low":461.0,"adj_close":463.8,"adj_open":469.5,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-09-23T00:00:00+0000"},{"open":472.0,"high":474.6,"low":466.35,"close":469.65,"volume":431674.0,"adj_high":474.6,"adj_low":466.35,"adj_close":469.65,"adj_open":472.0,"adj_volume":null,"split_factor":1.0,"dividend":0.5,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-09-22T00:00:00+0000"},{"open":475.0,"high":479.85,"low":470.0,"close":470.7,"volume":528264.0,"adj_high":479.3403,"adj_low":469.5007,"adj_close":470.2,"adj_open":474.4954,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-09-21T00:00:00+0000"},{"open":458.0,"high":480.0,"low":457.15,"close":476.75,"volume":1670118.0,"adj_high":480.0,"adj_low":457.15,"adj_close":476.75,"adj_open":458.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-09-18T00:00:00+0000"},{"open":454.0,"high":458.4,"low":452.15,"close":457.0,"volume":413859.0,"adj_high":458.4,"adj_low":452.15,"adj_close":457.0,"adj_open":454.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-09-17T00:00:00+0000"},{"open":457.2,"high":458.0,"low":446.5,"close":452.95,"volume":1329707.0,"adj_high":458.0,"adj_low":446.5,"adj_close":452.95,"adj_open":457.2,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-09-16T00:00:00+0000"},{"open":464.0,"high":466.55,"low":457.0,"close":458.55,"volume":660178.0,"adj_high":466.55,"adj_low":457.0,"adj_close":458.55,"adj_open":464.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-09-15T00:00:00+0000"},{"open":467.0,"high":467.15,"low":462.15,"close":462.9,"volume":604286.0,"adj_high":467.15,"adj_low":462.15,"adj_close":462.9,"adj_open":467.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-09-11T00:00:00+0000"},{"open":470.85,"high":476.4,"low":467.0,"close":467.75,"volume":675989.0,"adj_high":476.4,"adj_low":467.0,"adj_close":467.75,"adj_open":470.85,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-09-10T00:00:00+0000"},{"open":471.95,"high":475.0,"low":469.0,"close":469.5,"volume":687597.0,"adj_high":475.0,"adj_low":469.0,"adj_close":469.5,"adj_open":471.95,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-09-09T00:00:00+0000"},{"open":474.5,"high":474.9,"low":472.0,"close":472.45,"volume":412334.0,"adj_high":474.9,"adj_low":472.0,"adj_close":472.45,"adj_open":474.5,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-09-08T00:00:00+0000"},{"open":476.05,"high":477.7,"low":473.65,"close":474.5,"volume":405838.0,"adj_high":477.7,"adj_low":473.65,"adj_close":474.5,"adj_open":476.05,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-09-07T00:00:00+0000"},{"open":474.8,"high":479.0,"low":474.05,"close":476.05,"volume":603706.0,"adj_high":479.0,"adj_low":474.05,"adj_close":476.05,"adj_open":474.8,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-09-04T00:00:00+0000"},{"open":474.95,"high":477.8,"low":473.6,"close":474.6,"volume":401286.0,"adj_high":477.8,"adj_low":473.6,"adj_close":474.6,"adj_open":474.95,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-09-03T00:00:00+0000"},{"open":481.3,"high":481.35,"low":470.7,"close":472.6,"volume":1151968.0,"adj_high":481.35,"adj_low":470.7,"adj_close":472.6,"adj_open":481.3,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-09-02T00:00:00+0000"},{"open":481.45,"high":484.35,"low":480.15,"close":481.35,"volume":398860.0,"adj_high":484.35,"adj_low":480.15,"adj_close":481.35,"adj_open":481.45,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-09-01T00:00:00+0000"},{"open":484.6,"high":485.4,"low":481.0,"close":481.25,"volume":596415.0,"adj_high":485.4,"adj_low":481.0,"adj_close":481.25,"adj_open":484.6,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-08-31T00:00:00+0000"},{"open":487.55,"high":489.0,"low":484.7,"close":485.65,"volume":581576.0,"adj_high":489.0,"adj_low":484.7,"adj_close":485.65,"adj_open":487.55,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-08-28T00:00:00+0000"},{"open":491.75,"high":492.5,"low":486.0,"close":487.55,"volume":581723.0,"adj_high":492.5,"adj_low":486.0,"adj_close":487.55,"adj_open":491.75,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-08-27T00:00:00+0000"},{"open":484.0,"high":492.5,"low":483.5,"close":491.75,"volume":917802.0,"adj_high":492.5,"adj_low":483.5,"adj_close":491.75,"adj_open":484.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-08-26T00:00:00+0000"},{"open":483.15,"high":485.8,"low":481.0,"close":482.55,"volume":516657.0,"adj_high":485.8,"adj_low":481.0,"adj_close":482.55,"adj_open":483.15,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-08-25T00:00:00+0000"},{"open":484.2,"high":489.7,"low":481.0,"close":483.15,"volume":947969.0,"adj_high":489.7,"adj_low":481.0,"adj_close":483.15,"adj_open":484.2,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-08-24T00:00:00+0000"},{"open":488.0,"high":491.1,"low":483.05,"close":484.2,"volume":1105998.0,"adj_high":491.1,"adj_low":483.05,"adj_close":484.2,"adj_open":488.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-08-21T00:00:00+0000"},{"open":490.0,"high":495.0,"low":485.15,"close":485.9,"volume":1104983.0,"adj_high":495.0,"adj_low":485.15,"adj_close":485.9,"adj_open":490.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-08-20T00:00:00+0000"},{"open":492.0,"high":494.95,"low":488.0,"close":488.35,"volume":711247.0,"adj_high":494.95,"adj_low":488.0,"adj_close":488.35,"adj_open":492.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-08-19T00:00:00+0000"},{"open":499.95,"high":501.0,"low":492.0,"close":493.05,"volume":592203.0,"adj_high":501.0,"adj_low":492.0,"adj_close":493.05,"adj_open":499.95,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-08-18T00:00:00+0000"},{"open":497.5,"high":502.75,"low":495.3,"close":499.95,"volume":629180.0,"adj_high":502.75,"adj_low":495.3,"adj_close":499.95,"adj_open":497.5,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-08-17T00:00:00+0000"},{"open":504.45,"high":507.25,"low":495.3,"close":497.5,"volume":920342.0,"adj_high":507.25,"adj_low":495.3,"adj_close":497.5,"adj_open":504.45,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-08-14T00:00:00+0000"},{"open":508.5,"high":511.55,"low":500.0,"close":504.45,"volume":1284171.0,"adj_high":511.55,"adj_low":500.0,"adj_close":504.45,"adj_open":508.5,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-08-13T00:00:00+0000"},{"open":517.3,"high":519.1,"low":510.0,"close":513.55,"volume":647305.0,"adj_high":519.1,"adj_low":510.0,"adj_close":513.55,"adj_open":517.3,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-08-12T00:00:00+0000"},{"open":522.6,"high":523.25,"low":512.75,"close":515.05,"volume":727042.0,"adj_high":523.25,"adj_low":512.75,"adj_close":515.05,"adj_open":522.6,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-08-11T00:00:00+0000"},{"open":521.05,"high":527.0,"low":516.3,"close":522.25,"volume":1232260.0,"adj_high":527.0,"adj_low":516.3,"adj_close":522.25,"adj_open":521.05,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-08-10T00:00:00+0000"},{"open":520.45,"high":521.8,"low":514.2,"close":519.95,"volume":994282.0,"adj_high":521.8,"adj_low":514.2,"adj_close":519.95,"adj_open":520.45,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-08-07T00:00:00+0000"},{"open":511.0,"high":523.0,"low":509.8,"close":520.45,"volume":1584430.0,"adj_high":523.0,"adj_low":509.8,"adj_close":520.45,"adj_open":511.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-08-06T00:00:00+0000"},{"open":510.6,"high":512.7,"low":507.25,"close":510.25,"volume":703351.0,"adj_high":512.7,"adj_low":507.25,"adj_close":510.25,"adj_open":510.6,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-08-05T00:00:00+0000"},{"open":512.95,"high":512.95,"low":506.35,"close":510.25,"volume":927912.0,"adj_high":512.95,"adj_low":506.35,"adj_close":510.25,"adj_open":512.95,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-08-04T00:00:00+0000"},{"open":494.35,"high":517.5,"low":493.0,"close":513.5,"volume":2801518.0,"adj_high":517.5,"adj_low":493.0,"adj_close":513.5,"adj_open":494.35,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-08-03T00:00:00+0000"},{"open":494.7,"high":495.7,"low":489.0,"close":489.8,"volume":901731.0,"adj_high":495.7,"adj_low":489.0,"adj_close":489.8,"adj_open":494.7,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-07-31T00:00:00+0000"},{"open":496.0,"high":496.95,"low":491.5,"close":493.15,"volume":522652.0,"adj_high":496.95,"adj_low":491.5,"adj_close":493.15,"adj_open":496.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-07-30T00:00:00+0000"},{"open":486.95,"high":498.4,"low":486.95,"close":496.0,"volume":844595.0,"adj_high":498.4,"adj_low":486.95,"adj_close":496.0,"adj_open":486.95,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-07-29T00:00:00+0000"},{"open":494.2,"high":495.2,"low":485.3,"close":485.95,"volume":992713.0,"adj_high":495.2,"adj_low":485.3,"adj_close":485.95,"adj_open":494.2,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-07-28T00:00:00+0000"},{"open":498.0,"high":499.8,"low":493.1,"close":494.0,"volume":517297.0,"adj_high":499.8,"adj_low":493.1,"adj_close":494.0,"adj_open":498.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-07-27T00:00:00+0000"},{"open":492.3,"high":495.75,"low":488.8,"close":495.05,"volume":498071.0,"adj_high":495.75,"adj_low":488.8,"adj_close":495.05,"adj_open":492.3,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-07-24T00:00:00+0000"},{"open":493.95,"high":495.5,"low":488.55,"close":494.05,"volume":784431.0,"adj_high":495.5,"adj_low":488.55,"adj_close":494.05,"adj_open":493.95,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-07-23T00:00:00+0000"},{"open":500.0,"high":500.95,"low":493.15,"close":494.05,"volume":670020.0,"adj_high":500.95,"adj_low":493.15,"adj_close":494.05,"adj_open":500.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-07-22T00:00:00+0000"},{"open":503.0,"high":504.1,"low":498.15,"close":499.8,"volume":738038.0,"adj_high":504.1,"adj_low":498.15,"adj_close":499.8,"adj_open":503.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-07-21T00:00:00+0000"},{"open":507.0,"high":507.0,"low":499.7,"close":504.75,"volume":519486.0,"adj_high":507.0,"adj_low":499.7,"adj_close":504.75,"adj_open":507.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-07-20T00:00:00+0000"},{"open":499.9,"high":509.0,"low":496.8,"close":507.0,"volume":1670497.0,"adj_high":509.0,"adj_low":496.8,"adj_close":507.0,"adj_open":499.9,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-07-17T00:00:00+0000"},{"open":505.0,"high":510.45,"low":499.0,"close":499.9,"volume":833287.0,"adj_high":510.45,"adj_low":499.0,"adj_close":499.9,"adj_open":505.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-07-16T00:00:00+0000"},{"open":497.5,"high":504.75,"low":496.9,"close":503.3,"volume":975081.0,"adj_high":504.75,"adj_low":496.9,"adj_close":503.3,"adj_open":497.5,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-07-15T00:00:00+0000"},{"open":500.1,"high":501.4,"low":496.05,"close":496.95,"volume":1122129.0,"adj_high":501.4,"adj_low":496.05,"adj_close":496.95,"adj_open":500.1,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-07-14T00:00:00+0000"},{"open":500.85,"high":504.8,"low":496.9,"close":502.05,"volume":843555.0,"adj_high":504.8,"adj_low":496.9,"adj_close":502.05,"adj_open":500.85,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-07-13T00:00:00+0000"},{"open":499.8,"high":506.7,"low":498.55,"close":503.25,"volume":1046353.0,"adj_high":506.7,"adj_low":498.55,"adj_close":503.25,"adj_open":499.8,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-07-10T00:00:00+0000"},{"open":498.5,"high":500.95,"low":496.0,"close":496.5,"volume":650534.0,"adj_high":500.95,"adj_low":496.0,"adj_close":496.5,"adj_open":498.5,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-07-09T00:00:00+0000"},{"open":500.0,"high":504.0,"low":496.3,"close":498.5,"volume":793969.0,"adj_high":504.0,"adj_low":496.3,"adj_close":498.5,"adj_open":500.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-07-08T00:00:00+0000"},{"open":509.0,"high":510.6,"low":500.0,"close":500.7,"volume":1288328.0,"adj_high":510.6,"adj_low":500.0,"adj_close":500.7,"adj_open":509.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-07-07T00:00:00+0000"},{"open":509.95,"high":510.9,"low":507.7,"close":508.95,"volume":499135.0,"adj_high":null,"adj_low":null,"adj_close":508.95,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-07-06T00:00:00+0000"},{"open":507.0,"high":513.9,"low":506.95,"close":509.95,"volume":595396.0,"adj_high":null,"adj_low":null,"adj_close":509.95,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-07-03T00:00:00+0000"},{"open":504.05,"high":507.35,"low":503.65,"close":506.2,"volume":777356.0,"adj_high":null,"adj_low":null,"adj_close":506.2,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-07-02T00:00:00+0000"},{"open":502.9,"high":506.85,"low":502.0,"close":502.7,"volume":553167.0,"adj_high":null,"adj_low":null,"adj_close":502.7,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-07-01T00:00:00+0000"},{"open":505.0,"high":508.55,"low":501.0,"close":502.9,"volume":683320.0,"adj_high":null,"adj_low":null,"adj_close":502.9,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-06-30T00:00:00+0000"},{"open":514.05,"high":514.1,"low":501.6,"close":503.85,"volume":1243231.0,"adj_high":null,"adj_low":null,"adj_close":503.85,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-06-29T00:00:00+0000"},{"open":516.7,"high":518.0,"low":513.1,"close":514.1,"volume":621711.0,"adj_high":null,"adj_low":null,"adj_close":514.1,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-06-25T00:00:00+0000"},{"open":518.6,"high":519.15,"low":512.8,"close":515.25,"volume":574478.0,"adj_high":null,"adj_low":null,"adj_close":515.25,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-06-24T00:00:00+0000"},{"open":523.0,"high":524.0,"low":511.1,"close":518.55,"volume":984813.0,"adj_high":null,"adj_low":null,"adj_close":518.55,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-06-23T00:00:00+0000"},{"open":519.7,"high":526.75,"low":519.7,"close":521.75,"volume":861099.0,"adj_high":null,"adj_low":null,"adj_close":521.75,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-06-22T00:00:00+0000"},{"open":523.9,"high":523.9,"low":518.55,"close":519.6,"volume":754494.0,"adj_high":null,"adj_low":null,"adj_close":519.6,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-06-19T00:00:00+0000"},{"open":521.0,"high":525.0,"low":518.5,"close":524.0,"volume":1059039.0,"adj_high":null,"adj_low":null,"adj_close":524.0,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-06-18T00:00:00+0000"},{"open":525.0,"high":525.0,"low":519.1,"close":519.95,"volume":914857.0,"adj_high":null,"adj_low":null,"adj_close":519.95,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-06-17T00:00:00+0000"},{"open":520.0,"high":524.4,"low":518.6,"close":522.9,"volume":680312.0,"adj_high":null,"adj_low":null,"adj_close":522.9,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-06-16T00:00:00+0000"},{"open":529.5,"high":529.85,"low":517.0,"close":517.95,"volume":1349276.0,"adj_high":null,"adj_low":null,"adj_close":517.95,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-06-15T00:00:00+0000"},{"open":524.3,"high":525.65,"low":520.05,"close":521.35,"volume":590678.0,"adj_high":null,"adj_low":null,"adj_close":521.35,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-06-12T00:00:00+0000"},{"open":510.0,"high":531.7,"low":507.4,"close":521.05,"volume":1845050.0,"adj_high":null,"adj_low":null,"adj_close":521.05,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-06-11T00:00:00+0000"},{"open":518.5,"high":519.3,"low":511.0,"close":512.35,"volume":448282.0,"adj_high":null,"adj_low":null,"adj_close":512.35,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IRCTC.XNSE","exchange":"XNSE","date":"2026-06-10T00:00:00+0000"}]}