Skip to main content
logo
Ingersoll-Rand (India) Limited (BOM:500210)
India flag India · Delayed Price · Currency is INR
4,324.35
+51.35 (1.20%)
At close: Jul 31, 2026

BOM:500210 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20264,280.004,367.654,264.004,324.354,324.351.20%368
Jul 30, 20264,253.704,309.454,233.354,273.004,273.00-0.29%237
Jul 29, 20264,215.904,321.104,215.904,285.554,285.550.66%670
Jul 28, 20264,371.954,371.954,240.004,257.404,257.40-2.77%465
Jul 27, 20264,376.754,440.804,332.104,378.904,378.900.80%726
Jul 24, 20264,377.954,408.054,313.004,343.954,343.95-1.13%1,619
Jul 23, 20264,518.004,518.004,360.004,393.604,393.60-3.01%920
Jul 22, 20264,510.004,574.504,500.004,530.054,530.050.20%20,853
Jul 21, 20264,570.004,570.004,507.304,520.854,520.85-0.92%362
Jul 20, 20264,568.004,605.004,555.004,562.604,562.60-0.11%189
Jul 17, 20264,652.604,721.004,550.004,567.854,567.85-2.46%1,882
Jul 16, 20264,433.054,711.004,417.354,683.054,683.056.05%2,430
Jul 15, 20264,392.104,447.954,368.104,415.704,415.700.54%743
Jul 14, 20264,410.304,410.304,371.954,392.104,392.10-1.17%245
Jul 13, 20264,440.754,479.954,292.104,444.304,444.300.20%690
Jul 10, 20264,390.204,504.004,387.004,455.504,435.502.11%478
Jul 9, 20264,355.004,429.704,336.004,363.554,343.96-0.87%10,899
Jul 8, 20264,367.604,408.554,338.004,401.854,382.091.25%402
Jul 7, 20264,413.104,414.604,342.004,347.504,327.98-2.34%169
Jul 6, 20264,346.004,475.004,335.704,451.804,431.822.49%615
Jul 3, 20264,469.004,469.004,327.004,343.454,323.95-2.66%367
Jul 2, 20264,488.904,494.104,432.004,462.304,442.27-0.59%144
Jul 1, 20264,522.254,567.654,457.454,488.854,468.70-0.03%435
Jun 30, 20264,478.054,518.754,462.004,490.354,470.190.57%590
Jun 29, 20264,544.554,544.554,444.004,464.804,444.76-0.70%939
Jun 25, 20264,561.404,563.504,462.854,496.454,476.27-1.69%428
Jun 24, 20264,647.804,703.104,551.004,573.854,553.32-1.59%765
Jun 23, 20264,717.204,722.404,615.054,647.804,626.94-0.91%221
Jun 22, 20264,615.254,731.004,608.154,690.254,669.201.63%2,993
Jun 19, 20264,768.354,768.354,557.054,615.204,594.48-1.98%837
Jun 18, 20264,497.854,725.054,497.854,708.554,687.414.68%2,472
Jun 17, 20264,442.804,520.004,442.804,497.854,477.661.24%973
Jun 16, 20264,356.654,474.004,328.254,442.754,422.812.95%3,057
Jun 15, 20264,152.004,347.004,152.004,315.354,295.984.21%1,458
Jun 12, 20264,039.954,150.004,022.004,141.154,122.563.50%1,370
Jun 11, 20263,900.054,021.203,881.004,001.053,983.091.99%7,113
Jun 10, 20263,930.203,977.003,903.203,923.053,905.44-0.71%762
Jun 9, 20263,915.053,967.103,905.353,951.153,933.411.09%1,563
Jun 8, 20263,961.154,021.953,891.003,908.553,891.01-1.36%2,332
Jun 5, 20263,869.953,978.953,869.953,962.503,944.712.59%3,694
Jun 4, 20263,761.953,877.453,761.953,862.353,845.012.87%1,341
Jun 3, 20263,732.053,774.503,702.003,754.703,737.850.64%1,052
Jun 2, 20263,821.053,850.003,701.053,730.703,713.95-3.76%2,311
Jun 1, 20264,065.054,173.603,820.003,876.403,859.00-11.65%10,443
May 29, 20264,450.054,540.004,315.804,387.554,367.86-1.22%2,139
May 27, 20264,361.854,449.904,355.454,441.854,421.912.09%793
May 26, 20264,341.454,389.004,330.554,351.004,331.470.22%1,029
May 25, 20264,465.004,509.954,321.054,341.404,321.91-2.77%384
May 22, 20264,448.454,520.004,427.054,464.954,444.910.08%914
May 21, 20264,440.104,490.954,431.154,461.404,441.370.48%1,811