Ingersoll-Rand (India) Limited (BOM:500210)
India · Delayed Price · Currency is INR 3,823.80
-54.55 (-1.41%)
At close: Oct 31, 2025
Ingersoll-Rand (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 3,814.05 | 3,830.40 | 3,762.00 | 3,777.20 | 3,777.20 | -1.22% | 2,563 |
| Oct 31, 2025 | 3,865.05 | 3,890.20 | 3,805.00 | 3,823.80 | 3,823.80 | -1.41% | 301 |
| Oct 30, 2025 | 3,902.95 | 3,905.35 | 3,870.00 | 3,878.35 | 3,878.35 | -0.29% | 266 |
| Oct 29, 2025 | 3,906.60 | 3,927.30 | 3,883.40 | 3,889.55 | 3,889.55 | -0.29% | 154 |
| Oct 28, 2025 | 3,945.00 | 3,957.10 | 3,888.55 | 3,900.75 | 3,900.75 | -1.26% | 399 |
| Oct 27, 2025 | 3,950.00 | 3,999.95 | 3,927.60 | 3,950.40 | 3,950.40 | -0.33% | 260 |
| Oct 24, 2025 | 4,003.20 | 4,027.30 | 3,950.00 | 3,963.65 | 3,963.65 | -0.99% | 379 |
| Oct 23, 2025 | 3,929.85 | 4,044.60 | 3,871.90 | 4,003.20 | 4,003.20 | 2.09% | 884 |
| Oct 21, 2025 | 3,752.35 | 3,999.95 | 3,752.35 | 3,921.30 | 3,921.30 | 0.45% | 749 |
| Oct 20, 2025 | 3,727.70 | 3,946.00 | 3,655.00 | 3,903.80 | 3,903.80 | 4.52% | 1,921 |
| Oct 17, 2025 | 3,763.70 | 3,769.20 | 3,720.10 | 3,735.05 | 3,735.05 | -1.05% | 214 |
| Oct 16, 2025 | 3,799.75 | 3,803.30 | 3,759.70 | 3,774.55 | 3,774.55 | -0.34% | 256 |
| Oct 15, 2025 | 3,841.05 | 3,883.10 | 3,750.00 | 3,787.50 | 3,787.50 | -1.73% | 653 |
| Oct 14, 2025 | 3,925.00 | 3,925.00 | 3,838.00 | 3,854.25 | 3,854.25 | -1.57% | 572 |
| Oct 13, 2025 | 3,981.70 | 3,981.70 | 3,911.00 | 3,915.80 | 3,915.80 | -1.77% | 128 |
| Oct 10, 2025 | 3,974.00 | 4,012.00 | 3,955.50 | 3,986.20 | 3,986.20 | -0.31% | 224 |
| Oct 9, 2025 | 4,001.00 | 4,025.90 | 3,960.00 | 3,998.70 | 3,998.70 | -0.06% | 343 |
| Oct 8, 2025 | 4,074.00 | 4,083.50 | 3,977.15 | 4,001.00 | 4,001.00 | -2.51% | 1,147 |
| Oct 7, 2025 | 4,010.05 | 4,125.00 | 3,979.90 | 4,104.15 | 4,104.15 | 0.94% | 828 |
| Oct 6, 2025 | 4,159.95 | 4,159.95 | 4,046.60 | 4,066.05 | 4,066.05 | -2.01% | 129 |
| Oct 3, 2025 | 4,122.20 | 4,159.50 | 4,073.65 | 4,149.25 | 4,149.25 | 0.66% | 546 |
| Oct 1, 2025 | 3,935.90 | 4,449.95 | 3,922.30 | 4,122.20 | 4,122.20 | 4.87% | 3,530 |
| Sep 30, 2025 | 3,939.00 | 3,975.00 | 3,904.30 | 3,930.80 | 3,930.80 | 0.05% | 598 |
| Sep 29, 2025 | 4,006.00 | 4,017.55 | 3,874.00 | 3,928.90 | 3,928.90 | -1.93% | 595 |
| Sep 26, 2025 | 3,916.00 | 4,026.00 | 3,905.15 | 4,006.40 | 4,006.40 | 0.60% | 939 |
| Sep 25, 2025 | 3,961.05 | 4,010.95 | 3,961.00 | 3,982.35 | 3,982.35 | 0.11% | 121 |
| Sep 24, 2025 | 3,958.05 | 3,991.20 | 3,911.00 | 3,977.90 | 3,977.90 | -0.47% | 73,776 |
| Sep 23, 2025 | 3,920.00 | 4,011.00 | 3,920.00 | 3,996.70 | 3,996.70 | 0.77% | 161 |
| Sep 22, 2025 | 3,978.00 | 3,981.95 | 3,938.05 | 3,966.00 | 3,966.00 | -0.14% | 1,244 |
| Sep 19, 2025 | 3,959.40 | 3,975.80 | 3,932.55 | 3,971.65 | 3,971.65 | 0.48% | 403 |
| 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 |