IP Rings Limited (BOM:523638)
India · Delayed Price · Currency is INR 161.50
-1.05 (-0.65%)
At close: Aug 22, 2025
IP Rings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 1,249 |
| Aug 28, 2025 | 154.30 | 162.95 | 154.30 | 160.00 | 160.00 | 1.56% | 1,490 |
| Aug 26, 2025 | 157.50 | 163.75 | 155.00 | 157.55 | 157.55 | -2.75% | 2,146 |
| Aug 25, 2025 | 153.00 | 170.00 | 153.00 | 162.00 | 162.00 | 0.31% | 810 |
| Aug 22, 2025 | 161.25 | 162.25 | 158.00 | 161.50 | 161.50 | -0.65% | 1,716 |
| Aug 21, 2025 | 166.95 | 166.95 | 162.50 | 162.55 | 162.55 | -2.64% | 502 |
| Aug 20, 2025 | 162.50 | 167.00 | 162.00 | 166.95 | 166.95 | 2.99% | 2,292 |
| Aug 19, 2025 | 163.00 | 163.00 | 162.00 | 162.10 | 162.10 | -0.18% | 122 |
| Aug 18, 2025 | 165.05 | 168.00 | 162.25 | 162.40 | 162.40 | -1.61% | 623 |
| Aug 14, 2025 | 165.00 | 168.00 | 161.45 | 165.05 | 165.05 | 0.52% | 2,929 |
| Aug 13, 2025 | 164.30 | 171.55 | 164.20 | 164.20 | 164.20 | -1.23% | 2,637 |
| Aug 12, 2025 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | -0.48% | 5 |
| Aug 11, 2025 | 166.00 | 169.95 | 166.00 | 167.05 | 167.05 | 0.63% | 820 |
| Aug 8, 2025 | 166.10 | 169.90 | 166.00 | 166.00 | 166.00 | 0.61% | 83 |
| Aug 7, 2025 | 167.35 | 167.35 | 165.00 | 165.00 | 165.00 | -1.40% | 353 |
| Aug 6, 2025 | 165.20 | 167.35 | 165.20 | 167.35 | 167.35 | -1.56% | 965 |
| Aug 5, 2025 | 170.05 | 170.95 | 170.00 | 170.00 | 170.00 | - | 1,849 |
| Aug 4, 2025 | 171.10 | 171.95 | 165.00 | 170.00 | 170.00 | -0.64% | 2,104 |
| 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 |