Ingersoll-Rand (India) Limited (BOM:500210)
India · Delayed Price · Currency is INR 4,245.50
-106.80 (-2.45%)
At close: Sep 16, 2026
BOM:500210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |