Ingersoll-Rand (India) Limited (BOM:500210)
India · Delayed Price · Currency is INR 3,498.55
-57.60 (-1.62%)
At close: Mar 30, 2026
BOM:500210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 3,490.00 | 3,539.90 | 3,463.25 | 3,498.55 | 3,498.55 | -1.62% | 2,264 |
| Mar 27, 2026 | 3,632.60 | 3,633.00 | 3,501.00 | 3,556.15 | 3,556.15 | -2.29% | 2,502 |
| Mar 25, 2026 | 3,597.00 | 3,711.00 | 3,597.00 | 3,639.55 | 3,639.55 | 1.80% | 2,309 |
| Mar 24, 2026 | 3,557.90 | 3,619.55 | 3,527.50 | 3,575.30 | 3,575.30 | 1.17% | 272 |
| Mar 23, 2026 | 3,644.00 | 3,644.00 | 3,459.10 | 3,533.85 | 3,533.85 | -3.02% | 597 |
| Mar 20, 2026 | 3,618.00 | 3,686.35 | 3,618.00 | 3,643.95 | 3,643.95 | 1.62% | 497 |
| Mar 19, 2026 | 3,651.05 | 3,681.45 | 3,571.00 | 3,586.00 | 3,586.00 | -2.92% | 490 |
| Mar 18, 2026 | 3,625.95 | 3,732.30 | 3,625.95 | 3,693.80 | 3,693.80 | 1.87% | 617 |
| Mar 17, 2026 | 3,621.00 | 3,684.45 | 3,600.00 | 3,625.95 | 3,625.95 | -0.75% | 401 |
| Mar 16, 2026 | 3,650.05 | 3,711.50 | 3,574.00 | 3,653.30 | 3,653.30 | -0.68% | 824 |
| Mar 13, 2026 | 3,773.85 | 3,775.00 | 3,669.85 | 3,678.35 | 3,678.35 | -3.25% | 469 |
| Mar 12, 2026 | 3,801.00 | 3,825.00 | 3,780.05 | 3,801.90 | 3,801.90 | -1.64% | 424 |
| Mar 11, 2026 | 3,909.05 | 3,973.75 | 3,861.75 | 3,865.20 | 3,865.20 | -0.57% | 299 |
| Mar 10, 2026 | 3,874.00 | 3,898.95 | 3,841.15 | 3,887.55 | 3,887.55 | 0.72% | 277 |
| Mar 9, 2026 | 3,838.00 | 3,902.85 | 3,733.95 | 3,859.75 | 3,859.75 | -0.41% | 512 |
| Mar 6, 2026 | 3,826.00 | 3,914.25 | 3,826.00 | 3,875.50 | 3,875.50 | 1.99% | 361 |
| Mar 5, 2026 | 3,794.00 | 3,831.30 | 3,777.35 | 3,800.05 | 3,800.05 | 0.43% | 566 |
| Mar 4, 2026 | 3,850.05 | 3,862.45 | 3,770.00 | 3,783.65 | 3,783.65 | -3.50% | 1,046 |
| Mar 2, 2026 | 3,645.95 | 4,001.90 | 3,645.95 | 3,920.80 | 3,920.80 | -1.91% | 805 |
| Feb 27, 2026 | 4,047.95 | 4,055.80 | 3,960.90 | 3,997.30 | 3,997.30 | -1.75% | 1,145 |
| Feb 26, 2026 | 3,954.50 | 4,160.00 | 3,954.50 | 4,068.35 | 4,068.35 | 2.88% | 1,868 |
| Feb 25, 2026 | 3,968.10 | 3,979.70 | 3,934.10 | 3,954.45 | 3,954.45 | 0.07% | 261 |
| Feb 24, 2026 | 3,940.05 | 4,054.85 | 3,929.25 | 3,951.80 | 3,951.80 | -0.62% | 1,420 |
| Feb 23, 2026 | 3,902.00 | 3,995.00 | 3,868.85 | 3,976.65 | 3,976.65 | 3.60% | 1,071 |
| Feb 20, 2026 | 3,835.45 | 3,868.45 | 3,824.15 | 3,838.45 | 3,838.45 | 0.14% | 841 |
| Feb 19, 2026 | 3,862.10 | 3,894.15 | 3,806.30 | 3,833.10 | 3,833.10 | -0.37% | 1,033 |
| Feb 18, 2026 | 3,824.05 | 3,922.10 | 3,824.00 | 3,847.35 | 3,847.35 | 0.45% | 2,056 |
| Feb 17, 2026 | 3,840.00 | 3,923.90 | 3,822.15 | 3,830.30 | 3,830.30 | -0.57% | 1,128 |
| Feb 16, 2026 | 3,700.00 | 3,939.70 | 3,700.00 | 3,852.45 | 3,852.45 | 3.44% | 4,141 |
| 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 |