Ingersoll-Rand (India) Limited (BOM:500210)
India · Delayed Price · Currency is INR 3,639.45
-42.50 (-1.15%)
At close: Dec 5, 2025
Ingersoll-Rand (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 3,716.30 | 3,726.80 | 3,575.00 | 3,627.50 | 3,627.50 | -2.45% | 456 |
| Dec 2, 2025 | 3,726.90 | 3,735.00 | 3,689.60 | 3,718.65 | 3,718.65 | -0.23% | 280 |
| Dec 1, 2025 | 3,736.20 | 3,736.20 | 3,664.00 | 3,727.15 | 3,727.15 | -0.15% | 932 |
| Nov 28, 2025 | 3,778.25 | 3,778.25 | 3,726.60 | 3,732.70 | 3,732.70 | -1.42% | 227 |
| Nov 27, 2025 | 3,813.00 | 3,813.00 | 3,773.05 | 3,786.45 | 3,786.45 | -0.70% | 296 |
| Nov 26, 2025 | 3,812.70 | 3,850.00 | 3,790.00 | 3,813.05 | 3,813.05 | -1.00% | 151,949 |
| Nov 25, 2025 | 3,851.00 | 3,859.90 | 3,780.10 | 3,851.65 | 3,851.65 | -1.59% | 668 |
| Nov 24, 2025 | 3,860.00 | 3,954.85 | 3,860.00 | 3,913.80 | 3,858.80 | 0.65% | 2,622 |
| Nov 21, 2025 | 3,903.75 | 3,909.15 | 3,857.35 | 3,888.60 | 3,833.95 | 0.05% | 500 |
| Nov 20, 2025 | 3,892.65 | 3,920.35 | 3,868.95 | 3,886.75 | 3,832.13 | 0.70% | 2,007 |
| Nov 19, 2025 | 3,820.00 | 3,923.40 | 3,810.85 | 3,859.80 | 3,805.56 | 0.83% | 1,029 |
| Nov 18, 2025 | 3,879.45 | 3,894.20 | 3,812.20 | 3,827.95 | 3,774.16 | -0.83% | 316 |
| Nov 17, 2025 | 3,828.65 | 3,912.55 | 3,828.65 | 3,860.10 | 3,805.85 | 1.33% | 1,180 |
| Nov 14, 2025 | 3,737.05 | 3,818.95 | 3,723.00 | 3,809.60 | 3,756.06 | 1.34% | 450 |
| Nov 13, 2025 | 3,888.00 | 3,898.00 | 3,737.20 | 3,759.25 | 3,706.42 | 1.28% | 382 |
| Nov 12, 2025 | 3,708.00 | 3,781.15 | 3,706.00 | 3,711.85 | 3,659.69 | -0.58% | 595 |
| Nov 11, 2025 | 3,824.95 | 3,824.95 | 3,721.00 | 3,733.55 | 3,681.08 | -1.87% | 235 |
| Nov 10, 2025 | 3,708.05 | 3,811.50 | 3,708.05 | 3,804.60 | 3,751.13 | 1.23% | 287 |
| Nov 7, 2025 | 3,746.55 | 3,794.90 | 3,693.65 | 3,758.25 | 3,705.44 | 0.02% | 827 |
| Nov 6, 2025 | 3,780.00 | 3,795.10 | 3,741.00 | 3,757.50 | 3,704.70 | -1.19% | 582 |
| Nov 4, 2025 | 3,794.70 | 3,808.00 | 3,764.40 | 3,802.70 | 3,749.26 | 0.68% | 254 |
| Nov 3, 2025 | 3,814.05 | 3,830.40 | 3,762.00 | 3,777.20 | 3,724.12 | -1.22% | 2,563 |
| Oct 31, 2025 | 3,865.05 | 3,890.20 | 3,805.00 | 3,823.80 | 3,770.06 | -1.41% | 301 |
| Oct 30, 2025 | 3,902.95 | 3,905.35 | 3,870.00 | 3,878.35 | 3,823.85 | -0.29% | 266 |
| Oct 29, 2025 | 3,906.60 | 3,927.30 | 3,883.40 | 3,889.55 | 3,834.89 | -0.29% | 154 |
| Oct 28, 2025 | 3,945.00 | 3,957.10 | 3,888.55 | 3,900.75 | 3,845.93 | -1.26% | 399 |
| Oct 27, 2025 | 3,950.00 | 3,999.95 | 3,927.60 | 3,950.40 | 3,894.89 | -0.33% | 260 |
| Oct 24, 2025 | 4,003.20 | 4,027.30 | 3,950.00 | 3,963.65 | 3,907.95 | -0.99% | 379 |
| Oct 23, 2025 | 3,929.85 | 4,044.60 | 3,871.90 | 4,003.20 | 3,946.94 | 2.09% | 884 |
| Oct 21, 2025 | 3,752.35 | 3,999.95 | 3,752.35 | 3,921.30 | 3,866.19 | 0.45% | 749 |
| Oct 20, 2025 | 3,727.70 | 3,946.00 | 3,655.00 | 3,903.80 | 3,848.94 | 4.52% | 1,921 |
| Oct 17, 2025 | 3,763.70 | 3,769.20 | 3,720.10 | 3,735.05 | 3,682.56 | -1.05% | 214 |
| Oct 16, 2025 | 3,799.75 | 3,803.30 | 3,759.70 | 3,774.55 | 3,721.51 | -0.34% | 256 |
| Oct 15, 2025 | 3,841.05 | 3,883.10 | 3,750.00 | 3,787.50 | 3,734.27 | -1.73% | 653 |
| Oct 14, 2025 | 3,925.00 | 3,925.00 | 3,838.00 | 3,854.25 | 3,800.09 | -1.57% | 572 |
| Oct 13, 2025 | 3,981.70 | 3,981.70 | 3,911.00 | 3,915.80 | 3,860.77 | -1.77% | 128 |
| Oct 10, 2025 | 3,974.00 | 4,012.00 | 3,955.50 | 3,986.20 | 3,930.18 | -0.31% | 224 |
| Oct 9, 2025 | 4,001.00 | 4,025.90 | 3,960.00 | 3,998.70 | 3,942.51 | -0.06% | 343 |
| Oct 8, 2025 | 4,074.00 | 4,083.50 | 3,977.15 | 4,001.00 | 3,944.77 | -2.51% | 1,147 |
| Oct 7, 2025 | 4,010.05 | 4,125.00 | 3,979.90 | 4,104.15 | 4,046.48 | 0.94% | 828 |
| Oct 6, 2025 | 4,159.95 | 4,159.95 | 4,046.60 | 4,066.05 | 4,008.91 | -2.01% | 129 |
| Oct 3, 2025 | 4,122.20 | 4,159.50 | 4,073.65 | 4,149.25 | 4,090.94 | 0.66% | 546 |
| Oct 1, 2025 | 3,935.90 | 4,449.95 | 3,922.30 | 4,122.20 | 4,064.27 | 4.87% | 3,530 |
| Sep 30, 2025 | 3,939.00 | 3,975.00 | 3,904.30 | 3,930.80 | 3,875.56 | 0.05% | 598 |
| Sep 29, 2025 | 4,006.00 | 4,017.55 | 3,874.00 | 3,928.90 | 3,873.69 | -1.93% | 595 |
| Sep 26, 2025 | 3,916.00 | 4,026.00 | 3,905.15 | 4,006.40 | 3,950.10 | 0.60% | 939 |
| Sep 25, 2025 | 3,961.05 | 4,010.95 | 3,961.00 | 3,982.35 | 3,926.39 | 0.11% | 121 |
| Sep 24, 2025 | 3,958.05 | 3,991.20 | 3,911.00 | 3,977.90 | 3,922.00 | -0.47% | 73,776 |