IP Rings Limited (BOM:523638)
India · Delayed Price · Currency is INR 172.00
-3.95 (-2.24%)
At close: Jul 25, 2025
IP Rings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 171.30 | 175.80 | 171.00 | 171.10 | 171.10 | 0.06% | 1,183 |
| Jul 31, 2025 | 172.05 | 173.00 | 170.75 | 171.00 | 171.00 | -1.61% | 705 |
| Jul 30, 2025 | 174.30 | 181.75 | 170.05 | 173.80 | 173.80 | -1.28% | 2,317 |
| Jul 29, 2025 | 170.50 | 177.40 | 170.00 | 176.05 | 176.05 | 2.47% | 1,711 |
| Jul 28, 2025 | 171.15 | 172.90 | 170.00 | 171.80 | 171.80 | -0.12% | 4,275 |
| Jul 25, 2025 | 175.00 | 178.80 | 171.65 | 172.00 | 172.00 | -2.24% | 2,000 |
| Jul 24, 2025 | 173.00 | 177.60 | 170.00 | 175.95 | 175.95 | 2.09% | 6,008 |
| Jul 23, 2025 | 174.80 | 177.95 | 172.00 | 172.35 | 172.35 | -1.88% | 987 |
| Jul 22, 2025 | 176.00 | 185.00 | 172.00 | 175.65 | 175.65 | 0.23% | 5,169 |
| Jul 21, 2025 | 166.50 | 185.00 | 160.00 | 175.25 | 175.25 | 8.78% | 18,235 |
| Jul 18, 2025 | 154.70 | 166.00 | 154.40 | 161.10 | 161.10 | 4.64% | 6,179 |
| Jul 17, 2025 | 146.50 | 165.00 | 146.50 | 153.95 | 153.95 | 3.50% | 12,724 |
| Jul 16, 2025 | 140.35 | 154.00 | 140.20 | 148.75 | 148.75 | 6.21% | 6,042 |
| Jul 15, 2025 | 141.00 | 143.00 | 140.00 | 140.05 | 140.05 | 0.04% | 1,829 |
| Jul 14, 2025 | 139.00 | 140.50 | 137.25 | 140.00 | 140.00 | 0.36% | 901 |
| Jul 11, 2025 | 140.95 | 141.95 | 138.00 | 139.50 | 139.50 | -0.53% | 184 |
| Jul 10, 2025 | 142.00 | 143.00 | 140.00 | 140.25 | 140.25 | -1.02% | 3,378 |
| Jul 9, 2025 | 140.65 | 143.00 | 140.65 | 141.70 | 141.70 | -1.25% | 1,014 |
| Jul 8, 2025 | 143.45 | 143.50 | 140.85 | 143.50 | 143.50 | 2.17% | 723 |
| Jul 7, 2025 | 140.10 | 146.70 | 140.10 | 140.45 | 140.45 | -5.20% | 893 |
| Jul 4, 2025 | 143.10 | 148.45 | 142.50 | 148.15 | 148.15 | 1.82% | 1,250 |
| Jul 3, 2025 | 143.15 | 147.80 | 143.10 | 145.50 | 145.50 | 1.64% | 295 |
| Jul 2, 2025 | 144.80 | 147.00 | 142.65 | 143.15 | 143.15 | -1.21% | 2,787 |
| Jul 1, 2025 | 144.90 | 145.00 | 144.70 | 144.90 | 144.90 | -0.34% | 63 |
| Jun 30, 2025 | 143.00 | 147.80 | 142.50 | 145.40 | 145.40 | 1.93% | 741 |
| Jun 27, 2025 | 148.00 | 148.00 | 141.60 | 142.65 | 142.65 | -1.48% | 1,414 |
| Jun 26, 2025 | 138.10 | 147.95 | 134.00 | 144.80 | 144.80 | 4.85% | 2,911 |
| Jun 25, 2025 | 139.95 | 141.70 | 138.00 | 138.10 | 138.10 | 1.02% | 181 |
| Jun 24, 2025 | 136.05 | 142.00 | 136.05 | 136.70 | 136.70 | 0.48% | 1,642 |
| Jun 23, 2025 | 138.80 | 138.80 | 136.00 | 136.05 | 136.05 | -1.98% | 1,532 |
| Jun 20, 2025 | 138.60 | 140.95 | 137.60 | 138.80 | 138.80 | 0.25% | 624 |
| Jun 19, 2025 | 142.00 | 142.00 | 132.30 | 138.45 | 138.45 | -2.77% | 1,547 |
| Jun 18, 2025 | 147.00 | 147.00 | 136.40 | 142.40 | 142.40 | -3.13% | 1,029 |
| Jun 17, 2025 | 144.35 | 148.00 | 140.00 | 147.00 | 147.00 | -1.01% | 1,103 |
| Jun 16, 2025 | 143.00 | 149.90 | 143.00 | 148.50 | 148.50 | 5.28% | 1,230 |
| Jun 13, 2025 | 144.00 | 147.85 | 141.05 | 141.05 | 141.05 | -2.05% | 569 |
| Jun 12, 2025 | 150.00 | 151.70 | 142.60 | 144.00 | 144.00 | -5.33% | 1,621 |
| Jun 11, 2025 | 154.80 | 156.00 | 147.00 | 152.10 | 152.10 | 0.93% | 1,970 |
| Jun 10, 2025 | 141.35 | 155.00 | 141.05 | 150.70 | 150.70 | 6.84% | 4,652 |
| Jun 9, 2025 | 145.25 | 146.95 | 140.00 | 141.05 | 141.05 | -2.15% | 4,921 |
| Jun 6, 2025 | 146.50 | 150.35 | 144.00 | 144.15 | 144.15 | -4.12% | 4,308 |
| Jun 5, 2025 | 148.60 | 151.00 | 142.75 | 150.35 | 150.35 | 4.16% | 3,033 |
| Jun 4, 2025 | 140.60 | 154.00 | 140.60 | 144.35 | 144.35 | -0.96% | 4,821 |
| Jun 3, 2025 | 144.10 | 148.80 | 144.10 | 145.75 | 145.75 | -0.51% | 1,559 |
| Jun 2, 2025 | 155.80 | 155.80 | 143.10 | 146.50 | 146.50 | 0.27% | 1,389 |
| May 30, 2025 | 146.20 | 149.05 | 142.25 | 146.10 | 146.10 | -1.65% | 4,345 |
| May 29, 2025 | 145.35 | 155.35 | 145.35 | 148.55 | 148.55 | -0.54% | 749 |
| May 28, 2025 | 146.60 | 150.00 | 145.70 | 149.35 | 149.35 | 2.51% | 2,035 |
| May 27, 2025 | 148.45 | 153.00 | 145.25 | 145.70 | 145.70 | -1.92% | 3,022 |
| May 26, 2025 | 145.35 | 149.90 | 145.35 | 148.55 | 148.55 | -0.97% | 193 |