Skip to main content
logo
Ingersoll-Rand (India) Limited (BOM:500210)
India flag India · Delayed Price · Currency is INR
4,690.25
+75.05 (1.63%)
At close: Jun 22, 2026

BOM:500210 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20264,497.854,725.054,497.854,708.554,708.554.68%2,472
Jun 17, 20264,442.804,520.004,442.804,497.854,497.851.24%973
Jun 16, 20264,356.654,474.004,328.254,442.754,442.752.95%3,057
Jun 15, 20264,152.004,347.004,152.004,315.354,315.354.21%1,458
Jun 12, 20264,039.954,150.004,022.004,141.154,141.153.50%1,370
Jun 11, 20263,900.054,021.203,881.004,001.054,001.051.99%7,113
Jun 10, 20263,930.203,977.003,903.203,923.053,923.05-0.71%762
Jun 9, 20263,915.053,967.103,905.353,951.153,951.151.09%1,563
Jun 8, 20263,961.154,021.953,891.003,908.553,908.55-1.36%2,332
Jun 5, 20263,869.953,978.953,869.953,962.503,962.502.59%3,694
Jun 4, 20263,761.953,877.453,761.953,862.353,862.352.87%1,341
Jun 3, 20263,732.053,774.503,702.003,754.703,754.700.64%1,052
Jun 2, 20263,821.053,850.003,701.053,730.703,730.70-3.76%2,311
Jun 1, 20264,065.054,173.603,820.003,876.403,876.40-11.65%10,443
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