IP Rings Limited (BOM:523638)
India · Delayed Price · Currency is INR 95.50
-4.05 (-4.07%)
At close: Mar 27, 2026
IP Rings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 104.50 | 104.50 | 95.00 | 95.50 | 95.50 | -4.07% | 16,987 |
| Mar 25, 2026 | 100.00 | 105.00 | 97.30 | 99.55 | 99.55 | -1.44% | 26,432 |
| Mar 24, 2026 | 105.45 | 105.45 | 100.20 | 101.00 | 101.00 | -4.22% | 17,400 |
| Mar 23, 2026 | 106.00 | 106.00 | 105.45 | 105.45 | 105.45 | -4.96% | 526 |
| Mar 20, 2026 | 110.50 | 110.95 | 110.50 | 110.95 | 110.95 | 0.86% | 420 |
| Mar 19, 2026 | 108.00 | 111.50 | 103.05 | 110.00 | 110.00 | 1.85% | 358 |
| Mar 18, 2026 | 110.00 | 110.15 | 104.05 | 108.00 | 108.00 | -1.37% | 3,416 |
| Mar 17, 2026 | 114.40 | 114.40 | 109.30 | 109.50 | 109.50 | -4.70% | 3,210 |
| Mar 16, 2026 | 110.70 | 116.10 | 110.65 | 114.90 | 114.90 | 3.89% | 2,375 |
| Mar 13, 2026 | 106.10 | 110.70 | 102.00 | 110.60 | 110.60 | 4.54% | 143,129 |
| Mar 12, 2026 | 107.00 | 112.40 | 104.35 | 105.80 | 105.80 | -3.11% | 256 |
| Mar 11, 2026 | 104.05 | 109.20 | 104.05 | 109.20 | 109.20 | 4.95% | 123 |
| Mar 10, 2026 | 107.00 | 110.00 | 102.90 | 104.05 | 104.05 | -3.39% | 1,376 |
| Mar 9, 2026 | 107.70 | 107.80 | 107.70 | 107.70 | 107.70 | -4.98% | 1,517 |
| Mar 6, 2026 | 110.00 | 115.65 | 105.00 | 113.35 | 113.35 | 2.91% | 2,317 |
| Mar 5, 2026 | 110.35 | 110.35 | 110.00 | 110.15 | 110.15 | -4.84% | 1,650 |
| Mar 4, 2026 | 115.80 | 115.80 | 115.75 | 115.75 | 115.75 | -4.97% | 296 |
| Mar 2, 2026 | 124.85 | 124.85 | 116.10 | 121.80 | 121.80 | -0.12% | 603 |
| Feb 27, 2026 | 116.20 | 123.80 | 116.20 | 121.95 | 121.95 | 0.25% | 673 |
| Feb 26, 2026 | 119.00 | 124.75 | 119.00 | 121.65 | 121.65 | 2.36% | 3,880 |
| Feb 25, 2026 | 113.45 | 119.50 | 113.45 | 118.85 | 118.85 | 3.26% | 1,042 |
| Feb 24, 2026 | 119.80 | 119.80 | 114.25 | 115.10 | 115.10 | -3.60% | 639 |
| Feb 23, 2026 | 112.15 | 119.95 | 112.00 | 119.40 | 119.40 | 3.38% | 6,527 |
| Feb 20, 2026 | 115.50 | 118.00 | 115.00 | 115.50 | 115.50 | -3.23% | 7,380 |
| Feb 19, 2026 | 117.05 | 120.25 | 115.25 | 119.35 | 119.35 | 1.96% | 2,373 |
| Feb 18, 2026 | 121.90 | 121.90 | 113.00 | 117.05 | 117.05 | 2.68% | 7,227 |
| Feb 17, 2026 | 121.95 | 122.00 | 114.00 | 114.00 | 114.00 | -4.20% | 8,206 |
| Feb 16, 2026 | 117.00 | 119.35 | 113.20 | 119.00 | 119.00 | 5.31% | 725 |
| Feb 13, 2026 | 111.10 | 117.70 | 109.00 | 113.00 | 113.00 | -4.07% | 5,283 |
| Feb 12, 2026 | 115.00 | 119.00 | 115.00 | 117.80 | 117.80 | 3.20% | 1,680 |
| Feb 11, 2026 | 114.70 | 115.15 | 113.90 | 114.15 | 114.15 | -2.44% | 3,774 |
| Feb 10, 2026 | 117.95 | 120.00 | 114.00 | 117.00 | 117.00 | 2.41% | 6,917 |
| Feb 9, 2026 | 105.00 | 115.45 | 103.50 | 114.25 | 114.25 | 6.53% | 3,801 |
| Feb 6, 2026 | 103.65 | 108.70 | 103.65 | 107.25 | 107.25 | 4.63% | 3,550 |
| Feb 5, 2026 | 104.45 | 104.50 | 100.55 | 102.50 | 102.50 | 2.60% | 681 |
| Feb 4, 2026 | 101.30 | 101.50 | 97.80 | 99.90 | 99.90 | -0.75% | 6,442 |
| Feb 3, 2026 | 105.75 | 105.75 | 99.00 | 100.65 | 100.65 | 2.97% | 9,186 |
| Feb 2, 2026 | 100.05 | 100.05 | 97.55 | 97.75 | 97.75 | -2.30% | 411 |
| Feb 1, 2026 | 100.10 | 104.90 | 100.00 | 100.05 | 100.05 | -0.05% | 774 |
| Jan 30, 2026 | 99.40 | 100.10 | 99.40 | 100.10 | 100.10 | 0.70% | 174 |
| Jan 29, 2026 | 102.00 | 104.85 | 99.35 | 99.40 | 99.40 | -3.35% | 1,531 |
| Jan 28, 2026 | 102.50 | 105.00 | 93.00 | 102.85 | 102.85 | 1.58% | 5,221 |
| Jan 27, 2026 | 101.20 | 102.95 | 101.20 | 101.25 | 101.25 | 0.05% | 934 |
| Jan 23, 2026 | 100.65 | 101.50 | 100.60 | 101.20 | 101.20 | 1.10% | 324 |
| Jan 22, 2026 | 102.50 | 102.50 | 100.00 | 100.10 | 100.10 | 1.83% | 2,883 |
| Jan 21, 2026 | 100.00 | 101.30 | 97.75 | 98.30 | 98.30 | -0.71% | 4,663 |
| Jan 20, 2026 | 98.10 | 101.70 | 97.20 | 99.00 | 99.00 | 1.07% | 2,423 |
| Jan 19, 2026 | 106.50 | 106.50 | 95.10 | 97.95 | 97.95 | -2.59% | 3,827 |
| Jan 16, 2026 | 108.25 | 113.95 | 99.00 | 100.55 | 100.55 | -8.05% | 29,342 |
| Jan 14, 2026 | 115.15 | 116.40 | 109.00 | 109.35 | 109.35 | -5.04% | 959 |