Ingersoll-Rand (India) Limited (BOM:500210)
India · Delayed Price · Currency is INR 4,659.45
-49.55 (-1.05%)
At close: Aug 21, 2026
BOM:500210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,670.25 | 4,706.00 | 4,614.50 | 4,659.45 | 4,659.45 | -1.05% | 1,998 |
| Aug 20, 2026 | 4,642.00 | 4,718.85 | 4,642.00 | 4,709.00 | 4,709.00 | 1.61% | 1,239 |
| Aug 19, 2026 | 4,720.00 | 4,750.00 | 4,625.55 | 4,634.50 | 4,634.50 | -1.27% | 2,433 |
| Aug 18, 2026 | 4,490.00 | 4,720.00 | 4,490.00 | 4,694.25 | 4,694.25 | 4.55% | 3,881 |
| Aug 17, 2026 | 4,649.95 | 4,657.40 | 4,455.45 | 4,490.00 | 4,490.00 | -2.55% | 4,019 |
| Aug 14, 2026 | 4,576.50 | 4,765.00 | 4,567.00 | 4,607.35 | 4,607.35 | -0.03% | 6,485 |
| Aug 13, 2026 | 4,313.65 | 4,628.00 | 4,224.00 | 4,608.80 | 4,608.80 | 7.24% | 5,628 |
| Aug 12, 2026 | 4,314.10 | 4,342.75 | 4,286.25 | 4,297.50 | 4,297.50 | -0.15% | 183 |
| Aug 11, 2026 | 4,317.70 | 4,317.70 | 4,250.00 | 4,303.75 | 4,303.75 | 0.53% | 355 |
| Aug 10, 2026 | 4,289.00 | 4,325.00 | 4,253.55 | 4,281.00 | 4,281.00 | -1.08% | 830 |
| Aug 7, 2026 | 4,339.95 | 4,374.65 | 4,311.00 | 4,327.55 | 4,327.55 | -0.43% | 401 |
| Aug 6, 2026 | 4,341.20 | 4,370.00 | 4,334.00 | 4,346.45 | 4,346.45 | 1.37% | 240 |
| Aug 5, 2026 | 4,458.70 | 4,458.80 | 4,280.00 | 4,287.60 | 4,287.60 | -1.69% | 441 |
| Aug 4, 2026 | 4,372.40 | 4,444.00 | 4,295.95 | 4,361.45 | 4,361.45 | 1.00% | 374 |
| Aug 3, 2026 | 4,341.00 | 4,420.50 | 4,300.50 | 4,318.45 | 4,318.45 | -0.14% | 1,410 |
| Jul 31, 2026 | 4,280.00 | 4,367.65 | 4,264.00 | 4,324.35 | 4,324.35 | 1.20% | 368 |
| Jul 30, 2026 | 4,253.70 | 4,309.45 | 4,233.35 | 4,273.00 | 4,273.00 | -0.29% | 237 |
| Jul 29, 2026 | 4,215.90 | 4,321.10 | 4,215.90 | 4,285.55 | 4,285.55 | 0.66% | 670 |
| Jul 28, 2026 | 4,371.95 | 4,371.95 | 4,240.00 | 4,257.40 | 4,257.40 | -2.77% | 465 |
| Jul 27, 2026 | 4,376.75 | 4,440.80 | 4,332.10 | 4,378.90 | 4,378.90 | 0.80% | 726 |
| Jul 24, 2026 | 4,377.95 | 4,408.05 | 4,313.00 | 4,343.95 | 4,343.95 | -1.13% | 1,619 |
| Jul 23, 2026 | 4,518.00 | 4,518.00 | 4,360.00 | 4,393.60 | 4,393.60 | -3.01% | 920 |
| Jul 22, 2026 | 4,510.00 | 4,574.50 | 4,500.00 | 4,530.05 | 4,530.05 | 0.20% | 20,853 |
| Jul 21, 2026 | 4,570.00 | 4,570.00 | 4,507.30 | 4,520.85 | 4,520.85 | -0.92% | 362 |
| Jul 20, 2026 | 4,568.00 | 4,605.00 | 4,555.00 | 4,562.60 | 4,562.60 | -0.11% | 189 |
| Jul 17, 2026 | 4,652.60 | 4,721.00 | 4,550.00 | 4,567.85 | 4,567.85 | -2.46% | 1,882 |
| Jul 16, 2026 | 4,433.05 | 4,711.00 | 4,417.35 | 4,683.05 | 4,683.05 | 6.05% | 2,430 |
| Jul 15, 2026 | 4,392.10 | 4,447.95 | 4,368.10 | 4,415.70 | 4,415.70 | 0.54% | 743 |
| Jul 14, 2026 | 4,410.30 | 4,410.30 | 4,371.95 | 4,392.10 | 4,392.10 | -1.17% | 245 |
| Jul 13, 2026 | 4,440.75 | 4,479.95 | 4,292.10 | 4,444.30 | 4,444.30 | 0.20% | 690 |
| Jul 10, 2026 | 4,390.20 | 4,504.00 | 4,387.00 | 4,455.50 | 4,435.50 | 2.11% | 478 |
| Jul 9, 2026 | 4,355.00 | 4,429.70 | 4,336.00 | 4,363.55 | 4,343.96 | -0.87% | 10,899 |
| Jul 8, 2026 | 4,367.60 | 4,408.55 | 4,338.00 | 4,401.85 | 4,382.09 | 1.25% | 402 |
| Jul 7, 2026 | 4,413.10 | 4,414.60 | 4,342.00 | 4,347.50 | 4,327.98 | -2.34% | 169 |
| Jul 6, 2026 | 4,346.00 | 4,475.00 | 4,335.70 | 4,451.80 | 4,431.82 | 2.49% | 615 |
| Jul 3, 2026 | 4,469.00 | 4,469.00 | 4,327.00 | 4,343.45 | 4,323.95 | -2.66% | 367 |
| Jul 2, 2026 | 4,488.90 | 4,494.10 | 4,432.00 | 4,462.30 | 4,442.27 | -0.59% | 144 |
| Jul 1, 2026 | 4,522.25 | 4,567.65 | 4,457.45 | 4,488.85 | 4,468.70 | -0.03% | 435 |
| Jun 30, 2026 | 4,478.05 | 4,518.75 | 4,462.00 | 4,490.35 | 4,470.19 | 0.57% | 590 |
| Jun 29, 2026 | 4,544.55 | 4,544.55 | 4,444.00 | 4,464.80 | 4,444.76 | -0.70% | 939 |
| Jun 25, 2026 | 4,561.40 | 4,563.50 | 4,462.85 | 4,496.45 | 4,476.27 | -1.69% | 428 |
| Jun 24, 2026 | 4,647.80 | 4,703.10 | 4,551.00 | 4,573.85 | 4,553.32 | -1.59% | 765 |
| Jun 23, 2026 | 4,717.20 | 4,722.40 | 4,615.05 | 4,647.80 | 4,626.94 | -0.91% | 221 |
| Jun 22, 2026 | 4,615.25 | 4,731.00 | 4,608.15 | 4,690.25 | 4,669.20 | 1.63% | 2,993 |
| Jun 19, 2026 | 4,768.35 | 4,768.35 | 4,557.05 | 4,615.20 | 4,594.48 | -1.98% | 837 |
| Jun 18, 2026 | 4,497.85 | 4,725.05 | 4,497.85 | 4,708.55 | 4,687.41 | 4.68% | 2,472 |
| Jun 17, 2026 | 4,442.80 | 4,520.00 | 4,442.80 | 4,497.85 | 4,477.66 | 1.24% | 973 |
| Jun 16, 2026 | 4,356.65 | 4,474.00 | 4,328.25 | 4,442.75 | 4,422.81 | 2.95% | 3,057 |
| Jun 15, 2026 | 4,152.00 | 4,347.00 | 4,152.00 | 4,315.35 | 4,295.98 | 4.21% | 1,458 |
| Jun 12, 2026 | 4,039.95 | 4,150.00 | 4,022.00 | 4,141.15 | 4,122.56 | 3.50% | 1,370 |