Ingersoll-Rand (India) Limited (BOM:500210)
India · Delayed Price · Currency is INR 3,755.75
-67.40 (-1.76%)
At close: Aug 26, 2025
Ingersoll-Rand (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 4,119.70 | 4,119.70 | 4,012.50 | 4,044.45 | 4,044.45 | -0.01% | 381 |
| Jul 7, 2025 | 4,047.55 | 4,111.00 | 4,013.65 | 4,045.05 | 4,020.05 | 0.09% | 513 |
| Jul 4, 2025 | 3,940.15 | 4,067.60 | 3,920.00 | 4,041.35 | 4,016.37 | 2.28% | 814 |
| Jul 3, 2025 | 3,885.35 | 4,064.35 | 3,878.80 | 3,951.40 | 3,926.98 | 2.23% | 2,736 |
| Jul 2, 2025 | 3,817.00 | 3,876.15 | 3,810.00 | 3,865.30 | 3,841.41 | 0.96% | 287 |
| Jul 1, 2025 | 3,900.85 | 3,900.85 | 3,816.00 | 3,828.50 | 3,804.84 | -1.27% | 779 |
| Jun 30, 2025 | 3,795.95 | 3,892.10 | 3,795.95 | 3,877.80 | 3,853.83 | 2.12% | 616 |
| Jun 27, 2025 | 3,806.55 | 3,845.25 | 3,781.10 | 3,797.20 | 3,773.73 | -0.24% | 1,045 |
| Jun 26, 2025 | 3,792.50 | 3,819.95 | 3,767.20 | 3,806.50 | 3,782.97 | 0.35% | 297 |
| Jun 25, 2025 | 3,755.65 | 3,802.30 | 3,753.05 | 3,793.30 | 3,769.86 | 1.20% | 366 |
| Jun 24, 2025 | 3,787.95 | 3,808.70 | 3,741.00 | 3,748.25 | 3,725.08 | -0.44% | 551 |
| Jun 23, 2025 | 3,750.00 | 3,769.90 | 3,709.00 | 3,765.00 | 3,741.73 | 0.24% | 672 |
| Jun 20, 2025 | 3,746.20 | 3,769.90 | 3,660.00 | 3,755.85 | 3,732.64 | 0.35% | 480 |
| Jun 19, 2025 | 3,861.75 | 3,889.25 | 3,718.20 | 3,742.80 | 3,719.67 | -3.44% | 724 |
| Jun 18, 2025 | 3,799.00 | 3,890.00 | 3,752.30 | 3,876.00 | 3,852.05 | 2.32% | 723 |