Ingersoll-Rand (India) Limited (BOM:500210)
India · Delayed Price · Currency is INR 4,444.30
+8.80 (0.20%)
At close: Jul 13, 2026
BOM:500210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4,390.20 | 4,504.00 | 4,387.00 | 4,455.50 | 4,455.50 | 2.11% | 478 |
| Jul 9, 2026 | 4,355.00 | 4,429.70 | 4,336.00 | 4,363.55 | 4,363.55 | -0.87% | 10,899 |
| Jul 8, 2026 | 4,367.60 | 4,408.55 | 4,338.00 | 4,401.85 | 4,401.85 | 1.25% | 402 |
| Jul 7, 2026 | 4,413.10 | 4,414.60 | 4,342.00 | 4,347.50 | 4,347.50 | -2.34% | 169 |
| Jul 6, 2026 | 4,346.00 | 4,475.00 | 4,335.70 | 4,451.80 | 4,451.80 | 2.49% | 615 |
| Jul 3, 2026 | 4,469.00 | 4,469.00 | 4,327.00 | 4,343.45 | 4,343.45 | -2.66% | 367 |
| Jul 2, 2026 | 4,488.90 | 4,494.10 | 4,432.00 | 4,462.30 | 4,462.30 | -0.59% | 144 |
| Jul 1, 2026 | 4,522.25 | 4,567.65 | 4,457.45 | 4,488.85 | 4,488.85 | -0.03% | 435 |
| Jun 30, 2026 | 4,478.05 | 4,518.75 | 4,462.00 | 4,490.35 | 4,490.35 | 0.57% | 590 |
| Jun 29, 2026 | 4,544.55 | 4,544.55 | 4,444.00 | 4,464.80 | 4,464.80 | -0.70% | 939 |
| Jun 25, 2026 | 4,561.40 | 4,563.50 | 4,462.85 | 4,496.45 | 4,496.45 | -1.69% | 428 |
| Jun 24, 2026 | 4,647.80 | 4,703.10 | 4,551.00 | 4,573.85 | 4,573.85 | -1.59% | 765 |
| Jun 23, 2026 | 4,717.20 | 4,722.40 | 4,615.05 | 4,647.80 | 4,647.80 | -0.91% | 221 |
| Jun 22, 2026 | 4,615.25 | 4,731.00 | 4,608.15 | 4,690.25 | 4,690.25 | 1.63% | 2,993 |
| Jun 19, 2026 | 4,768.35 | 4,768.35 | 4,557.05 | 4,615.20 | 4,615.20 | -1.98% | 837 |
| Jun 18, 2026 | 4,497.85 | 4,725.05 | 4,497.85 | 4,708.55 | 4,708.55 | 4.68% | 2,472 |
| Jun 17, 2026 | 4,442.80 | 4,520.00 | 4,442.80 | 4,497.85 | 4,497.85 | 1.24% | 973 |
| Jun 16, 2026 | 4,356.65 | 4,474.00 | 4,328.25 | 4,442.75 | 4,442.75 | 2.95% | 3,057 |
| Jun 15, 2026 | 4,152.00 | 4,347.00 | 4,152.00 | 4,315.35 | 4,315.35 | 4.21% | 1,458 |
| Jun 12, 2026 | 4,039.95 | 4,150.00 | 4,022.00 | 4,141.15 | 4,141.15 | 3.50% | 1,370 |
| Jun 11, 2026 | 3,900.05 | 4,021.20 | 3,881.00 | 4,001.05 | 4,001.05 | 1.99% | 7,113 |
| Jun 10, 2026 | 3,930.20 | 3,977.00 | 3,903.20 | 3,923.05 | 3,923.05 | -0.71% | 762 |
| Jun 9, 2026 | 3,915.05 | 3,967.10 | 3,905.35 | 3,951.15 | 3,951.15 | 1.09% | 1,563 |
| Jun 8, 2026 | 3,961.15 | 4,021.95 | 3,891.00 | 3,908.55 | 3,908.55 | -1.36% | 2,332 |
| Jun 5, 2026 | 3,869.95 | 3,978.95 | 3,869.95 | 3,962.50 | 3,962.50 | 2.59% | 3,694 |
| Jun 4, 2026 | 3,761.95 | 3,877.45 | 3,761.95 | 3,862.35 | 3,862.35 | 2.87% | 1,341 |
| Jun 3, 2026 | 3,732.05 | 3,774.50 | 3,702.00 | 3,754.70 | 3,754.70 | 0.64% | 1,052 |
| Jun 2, 2026 | 3,821.05 | 3,850.00 | 3,701.05 | 3,730.70 | 3,730.70 | -3.76% | 2,311 |
| Jun 1, 2026 | 4,065.05 | 4,173.60 | 3,820.00 | 3,876.40 | 3,876.40 | -11.65% | 10,443 |
| May 29, 2026 | 4,450.05 | 4,540.00 | 4,315.80 | 4,387.55 | 4,387.55 | -1.22% | 2,139 |
| May 27, 2026 | 4,361.85 | 4,449.90 | 4,355.45 | 4,441.85 | 4,441.85 | 2.09% | 793 |
| May 26, 2026 | 4,341.45 | 4,389.00 | 4,330.55 | 4,351.00 | 4,351.00 | 0.22% | 1,029 |
| May 25, 2026 | 4,465.00 | 4,509.95 | 4,321.05 | 4,341.40 | 4,341.40 | -2.77% | 384 |
| May 22, 2026 | 4,448.45 | 4,520.00 | 4,427.05 | 4,464.95 | 4,464.95 | 0.08% | 914 |
| May 21, 2026 | 4,440.10 | 4,490.95 | 4,431.15 | 4,461.40 | 4,461.40 | 0.48% | 1,811 |
| May 20, 2026 | 4,329.25 | 4,500.00 | 4,327.75 | 4,440.15 | 4,440.15 | 1.29% | 20,678 |
| May 19, 2026 | 4,366.65 | 4,479.70 | 4,356.05 | 4,383.40 | 4,383.40 | 0.56% | 351 |
| May 18, 2026 | 4,348.30 | 4,402.15 | 4,296.80 | 4,359.10 | 4,359.10 | -0.81% | 566 |
| May 15, 2026 | 4,298.15 | 4,441.55 | 4,195.60 | 4,394.65 | 4,394.65 | 1.68% | 1,315 |
| May 14, 2026 | 4,297.85 | 4,341.95 | 4,221.00 | 4,321.95 | 4,321.95 | 1.45% | 2,059 |
| May 13, 2026 | 4,222.15 | 4,365.15 | 4,222.15 | 4,260.05 | 4,260.05 | -0.83% | 1,008 |
| May 12, 2026 | 4,446.80 | 4,465.55 | 4,284.00 | 4,295.90 | 4,295.90 | -3.02% | 551 |
| May 11, 2026 | 4,589.00 | 4,589.00 | 4,410.35 | 4,429.90 | 4,429.90 | -3.10% | 1,210 |
| May 8, 2026 | 4,450.05 | 4,601.90 | 4,450.05 | 4,571.45 | 4,571.45 | 0.26% | 1,697 |
| May 7, 2026 | 4,400.55 | 4,567.30 | 4,387.00 | 4,559.65 | 4,559.65 | 4.20% | 2,247 |
| May 6, 2026 | 4,297.95 | 4,412.45 | 4,259.30 | 4,375.80 | 4,375.80 | 1.81% | 123,456 |
| May 5, 2026 | 4,334.55 | 4,349.95 | 4,261.90 | 4,298.15 | 4,298.15 | -1.03% | 800 |
| May 4, 2026 | 4,439.90 | 4,439.90 | 4,304.00 | 4,342.90 | 4,342.90 | -1.61% | 1,149 |
| Apr 30, 2026 | 4,301.00 | 4,450.00 | 4,278.65 | 4,414.10 | 4,414.10 | 2.47% | 1,457 |
| Apr 29, 2026 | 4,259.90 | 4,323.95 | 4,196.35 | 4,307.60 | 4,307.60 | 1.48% | 139,293 |