Ingersoll-Rand (India) Limited (BOM:500210)
India · Delayed Price · Currency is INR 3,724.40
+185.65 (5.25%)
At close: Feb 13, 2026
Ingersoll-Rand (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3,538.75 | 3,839.00 | 3,538.75 | 3,724.40 | 3,724.40 | 5.25% | 52,678 |
| Feb 12, 2026 | 3,555.80 | 3,572.20 | 3,499.20 | 3,538.75 | 3,538.75 | -1.26% | 150 |
| Feb 11, 2026 | 3,603.80 | 3,649.95 | 3,547.85 | 3,583.95 | 3,583.95 | -0.73% | 685 |
| Feb 10, 2026 | 3,475.50 | 3,635.90 | 3,475.50 | 3,610.20 | 3,610.20 | 3.88% | 769 |
| Feb 9, 2026 | 3,415.15 | 3,511.95 | 3,400.00 | 3,475.40 | 3,475.40 | 0.75% | 105 |
| Feb 6, 2026 | 3,466.15 | 3,468.85 | 3,430.25 | 3,449.60 | 3,449.60 | -1.37% | 222 |
| Feb 5, 2026 | 3,470.00 | 3,504.10 | 3,468.45 | 3,497.50 | 3,497.50 | 0.21% | 199 |
| Feb 4, 2026 | 3,477.50 | 3,511.00 | 3,458.70 | 3,490.15 | 3,490.15 | 0.64% | 177 |
| Feb 3, 2026 | 3,362.05 | 3,476.15 | 3,362.05 | 3,468.10 | 3,468.10 | 3.52% | 1,270 |
| Feb 2, 2026 | 3,361.30 | 3,361.80 | 3,316.00 | 3,350.30 | 3,350.30 | -0.77% | 213 |
| Feb 1, 2026 | 3,333.70 | 3,391.70 | 3,297.30 | 3,376.40 | 3,376.40 | 1.28% | 191 |
| Jan 30, 2026 | 3,180.00 | 3,361.25 | 3,180.00 | 3,333.60 | 3,333.60 | 3.75% | 483 |
| Jan 29, 2026 | 3,205.60 | 3,232.95 | 3,174.05 | 3,213.25 | 3,213.25 | 0.24% | 651 |
| Jan 28, 2026 | 3,169.90 | 3,225.40 | 3,130.60 | 3,205.60 | 3,205.60 | 1.40% | 794 |
| Jan 27, 2026 | 3,131.00 | 3,175.00 | 3,089.90 | 3,161.40 | 3,161.40 | 0.33% | 40,788 |
| Jan 23, 2026 | 3,123.40 | 3,199.95 | 3,108.70 | 3,151.00 | 3,151.00 | 0.63% | 983 |
| Jan 22, 2026 | 3,160.00 | 3,185.85 | 3,080.00 | 3,131.25 | 3,131.25 | 0.14% | 696 |
| Jan 21, 2026 | 3,171.05 | 3,171.05 | 3,070.00 | 3,126.85 | 3,126.85 | -1.39% | 712 |
| Jan 20, 2026 | 3,202.00 | 3,202.00 | 3,150.00 | 3,171.05 | 3,171.05 | -1.73% | 912 |
| Jan 19, 2026 | 3,233.80 | 3,255.75 | 3,203.40 | 3,227.00 | 3,227.00 | -0.21% | 192 |
| Jan 16, 2026 | 3,183.05 | 3,265.75 | 3,183.05 | 3,233.75 | 3,233.75 | 0.45% | 1,179 |
| Jan 14, 2026 | 3,199.80 | 3,243.00 | 3,160.00 | 3,219.20 | 3,219.20 | 0.71% | 231 |
| Jan 13, 2026 | 3,242.55 | 3,249.50 | 3,175.00 | 3,196.45 | 3,196.45 | -1.42% | 412 |
| Jan 12, 2026 | 3,297.00 | 3,297.00 | 3,224.90 | 3,242.55 | 3,242.55 | -1.65% | 465 |
| Jan 9, 2026 | 3,325.75 | 3,325.75 | 3,281.05 | 3,296.95 | 3,296.95 | -0.87% | 1,192 |
| Jan 8, 2026 | 3,380.10 | 3,380.10 | 3,300.00 | 3,325.75 | 3,325.75 | -2.14% | 724 |
| Jan 7, 2026 | 3,413.00 | 3,419.55 | 3,380.00 | 3,398.60 | 3,398.60 | -1.13% | 563 |
| Jan 6, 2026 | 3,453.40 | 3,453.40 | 3,401.00 | 3,437.55 | 3,437.55 | -0.46% | 351 |
| Jan 5, 2026 | 3,564.00 | 3,564.00 | 3,439.35 | 3,453.40 | 3,453.40 | -1.59% | 328 |
| Jan 2, 2026 | 3,453.05 | 3,531.35 | 3,453.00 | 3,509.30 | 3,509.30 | 0.64% | 553 |
| Jan 1, 2026 | 3,513.65 | 3,513.65 | 3,454.55 | 3,487.05 | 3,487.05 | -0.76% | 382 |
| Dec 31, 2025 | 3,397.60 | 3,543.70 | 3,397.60 | 3,513.65 | 3,513.65 | 4.82% | 211 |
| Dec 30, 2025 | 3,330.05 | 3,367.00 | 3,330.05 | 3,351.95 | 3,351.95 | 0.14% | 162 |
| Dec 29, 2025 | 3,360.00 | 3,385.15 | 3,334.85 | 3,347.30 | 3,347.30 | -0.85% | 368 |
| Dec 26, 2025 | 3,380.05 | 3,394.45 | 3,348.70 | 3,376.05 | 3,376.05 | -0.12% | 1,967 |
| Dec 24, 2025 | 3,414.60 | 3,427.35 | 3,371.00 | 3,379.95 | 3,379.95 | -1.01% | 353 |
| Dec 23, 2025 | 3,401.00 | 3,471.65 | 3,384.30 | 3,414.60 | 3,414.60 | 0.01% | 531 |
| Dec 22, 2025 | 3,416.80 | 3,418.85 | 3,383.00 | 3,414.10 | 3,414.10 | - | 153 |
| Dec 19, 2025 | 3,389.05 | 3,444.15 | 3,378.00 | 3,414.10 | 3,414.10 | -0.01% | 560 |
| Dec 18, 2025 | 3,418.50 | 3,478.45 | 3,383.05 | 3,414.30 | 3,414.30 | -0.70% | 587 |
| Dec 17, 2025 | 3,521.30 | 3,522.80 | 3,423.10 | 3,438.45 | 3,438.45 | -3.08% | 773 |
| Dec 16, 2025 | 3,551.25 | 3,589.10 | 3,515.00 | 3,547.65 | 3,547.65 | -0.66% | 632 |
| Dec 15, 2025 | 3,578.40 | 3,589.85 | 3,549.00 | 3,571.25 | 3,571.25 | -0.22% | 255 |
| Dec 12, 2025 | 3,574.80 | 3,633.40 | 3,543.05 | 3,578.95 | 3,578.95 | 0.96% | 232 |
| Dec 11, 2025 | 3,569.05 | 3,575.65 | 3,525.25 | 3,545.00 | 3,545.00 | -0.99% | 383 |
| Dec 10, 2025 | 3,589.10 | 3,639.90 | 3,556.00 | 3,580.50 | 3,580.50 | -0.24% | 250 |
| Dec 9, 2025 | 3,608.30 | 3,608.30 | 3,558.80 | 3,589.10 | 3,589.10 | -0.53% | 461 |
| Dec 8, 2025 | 3,596.30 | 3,622.45 | 3,575.00 | 3,608.25 | 3,608.25 | -0.86% | 599 |
| Dec 5, 2025 | 3,661.65 | 3,663.15 | 3,589.00 | 3,639.45 | 3,639.45 | -1.15% | 287 |
| Dec 4, 2025 | 3,627.50 | 3,691.95 | 3,604.90 | 3,681.95 | 3,681.95 | 1.50% | 244 |