IP Rings Limited (BOM:523638)
India · Delayed Price · Currency is INR 117.80
+3.65 (3.20%)
At close: Feb 12, 2026
IP Rings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | 4.73% | 5 |
| Jan 12, 2026 | 113.00 | 113.00 | 105.00 | 109.95 | 109.95 | -2.70% | 1,072 |
| Jan 9, 2026 | 107.15 | 114.40 | 107.15 | 113.00 | 113.00 | 2.68% | 4,340 |
| Jan 8, 2026 | 110.05 | 111.85 | 109.10 | 110.05 | 110.05 | -3.46% | 969 |
| Jan 7, 2026 | 107.65 | 114.00 | 107.65 | 114.00 | 114.00 | 1.60% | 2,824 |
| Jan 6, 2026 | 107.45 | 117.50 | 107.45 | 112.20 | 112.20 | 4.62% | 446 |
| Jan 5, 2026 | 110.00 | 111.00 | 107.00 | 107.25 | 107.25 | -4.92% | 1,106 |
| Jan 2, 2026 | 112.95 | 112.95 | 109.00 | 112.80 | 112.80 | -0.13% | 2,877 |
| Jan 1, 2026 | 115.00 | 115.00 | 110.00 | 112.95 | 112.95 | 3.48% | 371 |
| Dec 31, 2025 | 111.80 | 117.75 | 108.05 | 109.15 | 109.15 | -4.30% | 6,744 |
| Dec 30, 2025 | 114.85 | 114.85 | 114.00 | 114.05 | 114.05 | -0.70% | 140 |
| Dec 29, 2025 | 116.20 | 116.20 | 113.70 | 114.85 | 114.85 | 2.04% | 377 |
| Dec 26, 2025 | 111.55 | 114.00 | 111.20 | 112.55 | 112.55 | -2.09% | 5,945 |
| Dec 24, 2025 | 110.15 | 115.00 | 110.15 | 114.95 | 114.95 | 3.28% | 1,585 |
| Dec 23, 2025 | 114.95 | 119.85 | 111.15 | 111.30 | 111.30 | 1.14% | 892 |
| Dec 22, 2025 | 115.10 | 115.10 | 102.10 | 110.05 | 110.05 | -3.46% | 4,184 |
| Dec 19, 2025 | 114.30 | 116.95 | 111.50 | 114.00 | 114.00 | -0.22% | 346 |
| Dec 18, 2025 | 111.70 | 118.50 | 111.70 | 114.25 | 114.25 | 2.28% | 66 |
| Dec 17, 2025 | 115.50 | 115.50 | 110.15 | 111.70 | 111.70 | -2.91% | 3,936 |
| Dec 16, 2025 | 119.10 | 119.10 | 114.00 | 115.05 | 115.05 | -3.40% | 711 |
| Dec 15, 2025 | 116.00 | 119.95 | 115.95 | 119.10 | 119.10 | 2.72% | 1,320 |
| Dec 12, 2025 | 118.00 | 118.00 | 114.60 | 115.95 | 115.95 | -1.74% | 550 |
| Dec 11, 2025 | 117.50 | 119.50 | 116.00 | 118.00 | 118.00 | 1.72% | 50,530 |
| Dec 10, 2025 | 119.00 | 119.00 | 114.95 | 116.00 | 116.00 | 0.91% | 931 |
| Dec 9, 2025 | 113.95 | 118.50 | 113.95 | 114.95 | 114.95 | 0.83% | 1,799 |
| Dec 8, 2025 | 116.15 | 120.50 | 111.25 | 114.00 | 114.00 | -4.84% | 1,347 |
| Dec 5, 2025 | 116.05 | 119.85 | 116.05 | 119.80 | 119.80 | 2.52% | 749 |
| Dec 4, 2025 | 116.60 | 122.50 | 116.00 | 116.85 | 116.85 | -0.60% | 4,677 |