Ingersoll-Rand (India) Limited (BOM:500210)
India · Delayed Price · Currency is INR 3,971.65
+19.10 (0.48%)
At close: Sep 19, 2025
Ingersoll-Rand (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 3,901.00 | 3,959.45 | 3,869.80 | 3,952.55 | 3,952.55 | 0.72% | 1,129 |
| Sep 17, 2025 | 3,919.50 | 3,941.00 | 3,915.00 | 3,924.25 | 3,924.25 | 0.48% | 376 |
| Sep 16, 2025 | 3,851.00 | 3,921.80 | 3,851.00 | 3,905.55 | 3,905.55 | 1.16% | 513 |
| Sep 15, 2025 | 3,854.10 | 3,888.40 | 3,833.55 | 3,860.75 | 3,860.75 | - | 209 |
| Sep 12, 2025 | 3,832.05 | 3,913.40 | 3,832.05 | 3,860.75 | 3,860.75 | -0.78% | 254 |
| Sep 11, 2025 | 3,915.45 | 3,929.95 | 3,873.90 | 3,891.00 | 3,891.00 | -0.25% | 563 |
| Sep 10, 2025 | 3,842.45 | 3,911.00 | 3,842.45 | 3,900.85 | 3,900.85 | 1.47% | 135 |
| Sep 9, 2025 | 3,816.60 | 3,879.90 | 3,790.40 | 3,844.30 | 3,844.30 | 0.67% | 291 |
| Sep 8, 2025 | 3,805.00 | 3,884.80 | 3,799.15 | 3,818.70 | 3,818.70 | 0.49% | 332 |
| Sep 5, 2025 | 3,899.45 | 3,899.45 | 3,783.50 | 3,799.95 | 3,799.95 | -2.15% | 698 |
| Sep 4, 2025 | 3,883.55 | 3,899.95 | 3,828.70 | 3,883.55 | 3,883.55 | 0.84% | 125 |
| Sep 3, 2025 | 3,798.40 | 3,870.00 | 3,791.00 | 3,851.35 | 3,851.35 | 1.17% | 868 |
| Sep 2, 2025 | 3,809.00 | 3,822.45 | 3,789.55 | 3,806.90 | 3,806.90 | 0.30% | 201 |
| Sep 1, 2025 | 3,796.10 | 3,800.00 | 3,774.35 | 3,795.70 | 3,795.70 | 0.07% | 108 |
| Aug 29, 2025 | 3,769.35 | 3,831.00 | 3,733.95 | 3,793.15 | 3,793.15 | 1.22% | 504 |
| Aug 28, 2025 | 3,690.05 | 3,791.00 | 3,675.00 | 3,747.30 | 3,747.30 | -0.22% | 635 |
| Aug 26, 2025 | 3,822.30 | 3,822.30 | 3,737.05 | 3,755.75 | 3,755.75 | -1.76% | 445 |
| Aug 25, 2025 | 3,788.00 | 3,890.00 | 3,776.15 | 3,823.15 | 3,823.15 | 1.13% | 1,534 |
| Aug 22, 2025 | 3,686.35 | 3,795.00 | 3,650.00 | 3,780.60 | 3,780.60 | 0.46% | 1,485 |
| Aug 21, 2025 | 3,753.65 | 3,799.65 | 3,731.00 | 3,763.20 | 3,763.20 | -0.19% | 234 |
| Aug 20, 2025 | 3,579.00 | 3,803.05 | 3,562.00 | 3,770.55 | 3,770.55 | 4.47% | 1,195 |
| Aug 19, 2025 | 3,644.95 | 3,644.95 | 3,552.30 | 3,609.10 | 3,609.10 | 0.03% | 255 |
| Aug 18, 2025 | 3,550.00 | 3,613.10 | 3,528.00 | 3,607.95 | 3,607.95 | 2.26% | 163 |
| Aug 14, 2025 | 3,615.00 | 3,615.00 | 3,516.00 | 3,528.05 | 3,528.05 | -2.29% | 280 |
| Aug 13, 2025 | 3,600.00 | 3,680.00 | 3,584.00 | 3,610.75 | 3,610.75 | 0.22% | 899 |
| Aug 12, 2025 | 3,651.00 | 3,665.50 | 3,593.60 | 3,602.80 | 3,602.80 | -1.32% | 651 |
| Aug 11, 2025 | 3,555.35 | 3,659.20 | 3,555.35 | 3,651.10 | 3,651.10 | 1.17% | 346 |
| Aug 8, 2025 | 3,899.90 | 3,899.90 | 3,585.00 | 3,609.00 | 3,609.00 | -0.78% | 245 |
| Aug 7, 2025 | 3,699.95 | 3,708.15 | 3,612.65 | 3,637.20 | 3,637.20 | -1.96% | 689 |
| Aug 6, 2025 | 3,785.00 | 3,785.00 | 3,700.00 | 3,710.10 | 3,710.10 | -1.66% | 822 |
| Aug 5, 2025 | 3,741.00 | 3,820.55 | 3,732.35 | 3,772.90 | 3,772.90 | 0.21% | 705 |
| Aug 4, 2025 | 3,799.90 | 3,799.90 | 3,663.60 | 3,765.10 | 3,765.10 | -0.29% | 790 |
| Aug 1, 2025 | 3,875.90 | 3,889.25 | 3,766.05 | 3,776.20 | 3,776.20 | -2.32% | 735 |
| Jul 31, 2025 | 3,915.00 | 3,916.85 | 3,811.00 | 3,865.90 | 3,865.90 | -1.77% | 517 |
| Jul 30, 2025 | 3,999.90 | 3,999.90 | 3,880.05 | 3,935.65 | 3,935.65 | 1.88% | 737 |
| Jul 29, 2025 | 3,861.20 | 3,882.75 | 3,809.00 | 3,862.90 | 3,862.90 | 0.42% | 438 |
| Jul 28, 2025 | 3,916.05 | 3,989.35 | 3,822.05 | 3,846.85 | 3,846.85 | -3.09% | 498 |
| Jul 25, 2025 | 4,010.05 | 4,061.95 | 3,961.30 | 3,969.60 | 3,969.60 | -2.65% | 1,176 |
| Jul 24, 2025 | 4,091.30 | 4,120.30 | 4,061.00 | 4,077.80 | 4,077.80 | 0.12% | 677 |
| Jul 23, 2025 | 4,059.75 | 4,114.00 | 4,056.60 | 4,072.95 | 4,072.95 | 0.33% | 503 |
| Jul 22, 2025 | 4,100.05 | 4,131.95 | 4,048.25 | 4,059.75 | 4,059.75 | -0.98% | 661 |
| Jul 21, 2025 | 4,149.55 | 4,149.55 | 4,090.05 | 4,100.00 | 4,100.00 | -1.19% | 334 |
| Jul 18, 2025 | 4,268.85 | 4,268.85 | 4,134.30 | 4,149.55 | 4,149.55 | -2.33% | 1,720 |
| Jul 17, 2025 | 4,174.80 | 4,273.25 | 4,174.80 | 4,248.65 | 4,248.65 | 2.19% | 1,195 |
| Jul 16, 2025 | 4,242.15 | 4,262.15 | 4,133.25 | 4,157.80 | 4,157.80 | -2.00% | 2,154 |
| Jul 15, 2025 | 4,192.00 | 4,261.85 | 4,148.45 | 4,242.75 | 4,242.75 | 1.03% | 328 |
| Jul 14, 2025 | 4,179.95 | 4,279.90 | 4,120.25 | 4,199.60 | 4,199.60 | 1.07% | 1,084 |
| Jul 11, 2025 | 4,163.15 | 4,199.95 | 4,089.25 | 4,155.15 | 4,155.15 | -0.54% | 222 |
| Jul 10, 2025 | 4,118.00 | 4,202.35 | 4,059.20 | 4,177.55 | 4,177.55 | 3.01% | 1,252 |
| Jul 9, 2025 | 4,101.00 | 4,101.00 | 4,022.20 | 4,055.55 | 4,055.55 | 0.27% | 466 |