Ingersoll-Rand (India) Limited (BOM:500210)
India · Delayed Price · Currency is INR 4,143.45
-12.80 (-0.31%)
At close: Oct 6, 2026
BOM:500210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4,124.35 | 4,159.90 | 4,085.50 | 4,118.75 | 4,118.75 | -0.60% | 283 |
| Oct 6, 2026 | 4,156.20 | 4,181.85 | 4,115.65 | 4,143.45 | 4,143.45 | -0.31% | 525 |
| Oct 5, 2026 | 4,166.40 | 4,215.25 | 4,134.80 | 4,156.25 | 4,156.25 | -0.24% | 614 |
| Oct 1, 2026 | 4,136.75 | 4,177.75 | 4,080.10 | 4,166.40 | 4,166.40 | 0.57% | 513 |
| Sep 30, 2026 | 4,217.75 | 4,217.80 | 4,080.10 | 4,142.90 | 4,142.90 | -1.23% | 1,030 |
| Sep 29, 2026 | 4,230.00 | 4,238.35 | 4,182.00 | 4,194.70 | 4,194.70 | -0.65% | 266 |
| Sep 28, 2026 | 4,235.95 | 4,253.20 | 4,168.00 | 4,222.00 | 4,222.00 | -0.31% | 679 |
| Sep 25, 2026 | 4,245.60 | 4,274.00 | 4,204.00 | 4,234.95 | 4,234.95 | -0.03% | 825 |
| Sep 24, 2026 | 4,233.35 | 4,254.35 | 4,200.00 | 4,236.35 | 4,236.35 | 0.19% | 637 |
| Sep 23, 2026 | 4,164.50 | 4,300.00 | 4,121.55 | 4,228.40 | 4,228.40 | 1.95% | 2,062 |
| Sep 22, 2026 | 4,228.05 | 4,233.95 | 4,135.90 | 4,147.70 | 4,147.70 | -1.38% | 866 |
| Sep 21, 2026 | 4,154.60 | 4,230.00 | 4,151.00 | 4,205.75 | 4,205.75 | 1.12% | 1,674 |
| Sep 18, 2026 | 4,216.45 | 4,259.35 | 4,130.00 | 4,159.35 | 4,159.35 | -1.65% | 6,091 |
| Sep 17, 2026 | 4,268.00 | 4,354.10 | 4,218.00 | 4,229.30 | 4,229.30 | -0.38% | 681 |
| Sep 16, 2026 | 4,348.00 | 4,361.50 | 4,217.45 | 4,245.50 | 4,245.50 | -2.45% | 3,490 |
| Sep 15, 2026 | 4,588.10 | 4,608.80 | 4,321.30 | 4,352.30 | 4,352.30 | -4.81% | 1,189 |
| Sep 11, 2026 | 4,556.00 | 4,600.70 | 4,510.60 | 4,572.00 | 4,572.00 | -0.65% | 866 |
| Sep 10, 2026 | 4,680.05 | 4,712.35 | 4,566.60 | 4,601.75 | 4,601.75 | -1.60% | 964 |
| Sep 9, 2026 | 4,770.05 | 4,826.40 | 4,665.00 | 4,676.80 | 4,676.80 | -1.39% | 1,767 |
| Sep 8, 2026 | 4,750.40 | 4,770.50 | 4,690.50 | 4,742.80 | 4,742.80 | -0.16% | 1,535 |
| Sep 7, 2026 | 4,700.05 | 4,842.10 | 4,700.05 | 4,750.40 | 4,750.40 | -2.08% | 2,640 |
| Sep 4, 2026 | 4,852.25 | 4,873.05 | 4,833.95 | 4,851.25 | 4,851.25 | 0.15% | 456 |
| Sep 3, 2026 | 4,900.00 | 4,900.00 | 4,805.85 | 4,844.05 | 4,844.05 | -0.88% | 2,476 |
| Sep 2, 2026 | 4,768.60 | 4,954.25 | 4,737.65 | 4,886.95 | 4,886.95 | 1.97% | 2,273 |
| Sep 1, 2026 | 4,889.95 | 4,889.95 | 4,745.00 | 4,792.55 | 4,792.55 | -0.87% | 967 |
| Aug 31, 2026 | 4,862.25 | 4,924.00 | 4,704.50 | 4,834.40 | 4,834.40 | -0.55% | 38,728 |
| Aug 28, 2026 | 4,592.60 | 4,895.00 | 4,592.60 | 4,861.25 | 4,861.25 | 5.55% | 36,279 |
| Aug 27, 2026 | 4,615.95 | 4,640.00 | 4,572.10 | 4,605.70 | 4,605.70 | 0.42% | 809 |
| Aug 26, 2026 | 4,624.90 | 4,675.85 | 4,571.85 | 4,586.25 | 4,586.25 | -0.12% | 272 |
| Aug 25, 2026 | 4,714.30 | 4,740.00 | 4,571.00 | 4,591.95 | 4,591.95 | -1.17% | 934 |
| Aug 24, 2026 | 4,690.00 | 4,708.65 | 4,590.00 | 4,646.20 | 4,646.20 | -0.28% | 873 |
| 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 |