Skip to main content
logo
Ingersoll-Rand (India) Limited (BOM:500210)
India flag India · Delayed Price · Currency is INR
4,387.55
-54.30 (-1.22%)
At close: May 29, 2026

BOM:500210 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20264,450.054,540.004,315.804,387.554,387.55-1.22%2,139
May 27, 20264,361.854,449.904,355.454,441.854,441.852.09%793
May 26, 20264,341.454,389.004,330.554,351.004,351.000.22%1,029
May 25, 20264,465.004,509.954,321.054,341.404,341.40-2.77%384
May 22, 20264,448.454,520.004,427.054,464.954,464.950.08%914
May 21, 20264,440.104,490.954,431.154,461.404,461.400.48%1,811
May 20, 20264,329.254,500.004,327.754,440.154,440.151.29%20,678
May 19, 20264,366.654,479.704,356.054,383.404,383.400.56%351
May 18, 20264,348.304,402.154,296.804,359.104,359.10-0.81%566
May 15, 20264,298.154,441.554,195.604,394.654,394.651.68%1,315
May 14, 20264,297.854,341.954,221.004,321.954,321.951.45%2,059
May 13, 20264,222.154,365.154,222.154,260.054,260.05-0.83%1,008
May 12, 20264,446.804,465.554,284.004,295.904,295.90-3.02%551
May 11, 20264,589.004,589.004,410.354,429.904,429.90-3.10%1,210
May 8, 20264,450.054,601.904,450.054,571.454,571.450.26%1,697
May 7, 20264,400.554,567.304,387.004,559.654,559.654.20%2,247
May 6, 20264,297.954,412.454,259.304,375.804,375.801.81%123,456
May 5, 20264,334.554,349.954,261.904,298.154,298.15-1.03%800
May 4, 20264,439.904,439.904,304.004,342.904,342.90-1.61%1,149
Apr 30, 20264,301.004,450.004,278.654,414.104,414.102.47%1,457
Apr 29, 20264,259.904,323.954,196.354,307.604,307.601.48%139,293
Apr 28, 20264,249.904,269.454,188.354,244.854,244.850.28%736
Apr 27, 20264,221.904,353.604,221.904,232.904,232.900.44%2,788
Apr 24, 20264,191.954,245.004,130.104,214.554,214.550.56%2,068
Apr 23, 20264,199.904,235.004,144.654,191.254,191.250.16%606
Apr 22, 20264,075.004,271.004,045.404,184.454,184.452.70%3,623
Apr 21, 20264,150.004,156.504,062.654,074.304,074.30-1.90%888
Apr 20, 20264,065.254,173.054,065.004,153.104,153.101.15%1,523
Apr 17, 20264,072.554,196.504,072.554,106.054,106.050.46%11,254
Apr 16, 20264,080.254,139.954,048.904,087.054,087.050.69%1,189
Apr 15, 20263,958.954,068.003,958.904,058.954,058.952.97%1,432
Apr 13, 20263,790.053,999.953,790.053,941.753,941.751.23%59,431
Apr 10, 20263,834.953,918.203,832.003,893.703,893.702.54%318
Apr 9, 20263,820.703,895.003,780.403,797.303,797.30-0.19%746
Apr 8, 20263,786.003,820.003,755.503,804.503,804.502.58%336
Apr 7, 20263,707.853,755.003,694.403,708.803,708.800.22%894
Apr 6, 20263,619.603,705.003,619.603,700.603,700.601.31%528
Apr 2, 20263,625.003,684.553,556.803,652.653,652.650.59%2,713
Apr 1, 20263,553.503,689.003,523.003,631.103,631.103.79%785
Mar 30, 20263,490.003,539.903,463.253,498.553,498.55-1.62%2,264
Mar 27, 20263,632.603,633.003,501.003,556.153,556.15-2.29%2,502
Mar 25, 20263,597.003,711.003,597.003,639.553,639.551.80%2,309
Mar 24, 20263,557.903,619.553,527.503,575.303,575.301.17%272
Mar 23, 20263,644.003,644.003,459.103,533.853,533.85-3.02%597
Mar 20, 20263,618.003,686.353,618.003,643.953,643.951.62%497
Mar 19, 20263,651.053,681.453,571.003,586.003,586.00-2.92%490
Mar 18, 20263,625.953,732.303,625.953,693.803,693.801.87%617
Mar 17, 20263,621.003,684.453,600.003,625.953,625.95-0.75%401
Mar 16, 20263,650.053,711.503,574.003,653.303,653.30-0.68%824
Mar 13, 20263,773.853,775.003,669.853,678.353,678.35-3.25%469