Ingersoll-Rand (India) Limited (BOM:500210)
India · Delayed Price · Currency is INR 3,875.50
+75.45 (1.99%)
At close: Mar 6, 2026
Ingersoll-Rand (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |