IP Rings Limited (BOM:523638)
India · Delayed Price · Currency is INR 100.10
+1.80 (1.83%)
At close: Jan 22, 2026
IP Rings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 127.75 | 127.75 | 117.15 | 117.55 | 117.55 | -5.01% | 2,529 |
| Dec 2, 2025 | 119.55 | 123.95 | 119.00 | 123.75 | 123.75 | 3.51% | 1,829 |
| Dec 1, 2025 | 118.55 | 121.65 | 118.10 | 119.55 | 119.55 | 0.93% | 440 |
| Nov 28, 2025 | 116.00 | 123.50 | 116.00 | 118.45 | 118.45 | - | 4,769 |
| Nov 27, 2025 | 120.20 | 123.00 | 117.40 | 118.45 | 118.45 | -1.41% | 2,920 |
| Nov 26, 2025 | 123.15 | 127.70 | 117.00 | 120.15 | 120.15 | -0.41% | 7,519 |
| Nov 25, 2025 | 121.10 | 123.35 | 120.00 | 120.65 | 120.65 | -2.27% | 2,272 |
| Nov 24, 2025 | 128.10 | 130.65 | 121.80 | 123.45 | 123.45 | -3.25% | 1,654 |
| Nov 21, 2025 | 129.15 | 134.00 | 127.30 | 127.60 | 127.60 | -1.09% | 1,653 |
| Nov 20, 2025 | 127.10 | 133.30 | 127.10 | 129.00 | 129.00 | -2.12% | 3,113 |
| Nov 19, 2025 | 134.50 | 134.60 | 131.55 | 131.80 | 131.80 | -1.97% | 3,981 |
| Nov 18, 2025 | 128.10 | 141.95 | 128.10 | 134.45 | 134.45 | -0.33% | 1,374 |
| Nov 17, 2025 | 139.80 | 144.50 | 134.00 | 134.90 | 134.90 | 1.70% | 1,672 |
| Nov 14, 2025 | 136.00 | 136.00 | 132.00 | 132.65 | 132.65 | -2.46% | 1,250 |
| Nov 13, 2025 | 136.05 | 136.05 | 136.00 | 136.00 | 136.00 | -0.26% | 8 |
| Nov 12, 2025 | 135.05 | 137.60 | 131.75 | 136.35 | 136.35 | 1.00% | 490 |