IP Rings Limited (BOM:523638)
India · Delayed Price · Currency is INR 144.25
+6.80 (4.95%)
At close: Sep 30, 2026
IP Rings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 144.95 | 148.45 | 140.85 | 144.25 | 144.25 | 4.95% | 624 |
| Sep 29, 2026 | 134.50 | 141.20 | 134.50 | 137.45 | 137.45 | 2.19% | 830 |
| Sep 28, 2026 | 135.00 | 135.00 | 133.60 | 134.50 | 134.50 | -4.71% | 205 |
| Sep 25, 2026 | 141.05 | 141.15 | 141.05 | 141.15 | 141.15 | -1.57% | 138 |
| Sep 24, 2026 | 139.25 | 145.00 | 139.25 | 143.40 | 143.40 | 5.44% | 3,610 |
| Sep 23, 2026 | 137.00 | 138.00 | 134.00 | 136.00 | 136.00 | -0.95% | 974 |
| Sep 22, 2026 | 139.45 | 139.50 | 136.20 | 137.30 | 137.30 | -1.89% | 401 |
| Sep 21, 2026 | 140.00 | 144.00 | 138.00 | 139.95 | 139.95 | -0.04% | 1,784 |
| Sep 18, 2026 | 144.95 | 144.95 | 137.50 | 140.00 | 140.00 | 2.34% | 808 |
| Sep 17, 2026 | 143.10 | 143.10 | 133.00 | 136.80 | 136.80 | -3.93% | 5 |
| Sep 16, 2026 | 136.90 | 143.50 | 136.00 | 142.40 | 142.40 | 3.53% | 83 |
| Sep 15, 2026 | 145.05 | 145.05 | 137.30 | 137.55 | 137.55 | -5.14% | 635 |
| Sep 11, 2026 | 149.30 | 149.30 | 144.20 | 145.00 | 145.00 | -2.46% | 219 |
| Sep 10, 2026 | 154.00 | 155.00 | 146.00 | 148.65 | 148.65 | -4.10% | 1,864 |
| Sep 9, 2026 | 156.75 | 164.70 | 155.00 | 155.00 | 155.00 | -1.12% | 1,523 |
| Sep 7, 2026 | 167.00 | 167.00 | 153.30 | 156.75 | 156.75 | -2.18% | 1,350 |
| Sep 4, 2026 | 165.00 | 165.00 | 158.25 | 160.25 | 160.25 | -1.08% | 140 |
| Sep 3, 2026 | 164.75 | 167.65 | 162.00 | 162.00 | 162.00 | -1.67% | 656 |
| Sep 2, 2026 | 176.70 | 180.00 | 163.00 | 164.75 | 164.75 | -6.82% | 6,447 |
| Sep 1, 2026 | 158.00 | 183.75 | 158.00 | 176.80 | 176.80 | 15.44% | 19,847 |
| Aug 31, 2026 | 147.25 | 157.50 | 147.25 | 153.15 | 153.15 | 7.81% | 268 |
| Aug 28, 2026 | 142.75 | 142.75 | 142.05 | 142.05 | 142.05 | 1.90% | 139 |
| Aug 27, 2026 | 140.00 | 151.00 | 137.05 | 139.40 | 139.40 | -4.36% | 205 |
| Aug 26, 2026 | 149.50 | 150.00 | 145.00 | 145.75 | 145.75 | -2.83% | 198 |
| Aug 25, 2026 | 146.00 | 150.00 | 143.00 | 150.00 | 150.00 | 3.45% | 1,797 |
| Aug 24, 2026 | 146.00 | 146.00 | 144.80 | 145.00 | 145.00 | 0.62% | 168 |
| Aug 21, 2026 | 148.00 | 148.00 | 144.00 | 144.10 | 144.10 | 0.07% | 104 |
| Aug 20, 2026 | 147.20 | 147.20 | 144.00 | 144.00 | 144.00 | -3.23% | 416 |
| Aug 19, 2026 | 145.20 | 151.85 | 140.50 | 148.80 | 148.80 | 2.48% | 2,622 |
| Aug 18, 2026 | 135.10 | 147.90 | 135.00 | 145.20 | 145.20 | 3.42% | 2,936 |
| Aug 17, 2026 | 142.00 | 142.00 | 132.60 | 140.40 | 140.40 | 4.15% | 2,830 |
| Aug 14, 2026 | 130.20 | 135.90 | 130.20 | 134.80 | 134.80 | 3.53% | 3,810 |
| Aug 13, 2026 | 130.10 | 134.65 | 128.20 | 130.20 | 130.20 | -0.15% | 626 |
| Aug 12, 2026 | 130.00 | 140.95 | 130.00 | 130.40 | 130.40 | -0.50% | 5,020 |
| Aug 11, 2026 | 131.80 | 133.10 | 129.30 | 131.05 | 131.05 | -0.57% | 845 |
| Aug 10, 2026 | 128.00 | 133.85 | 126.00 | 131.80 | 131.80 | 2.97% | 3,184 |
| Aug 7, 2026 | 129.90 | 129.90 | 127.95 | 128.00 | 128.00 | 2.40% | 522 |
| Aug 6, 2026 | 129.50 | 129.50 | 123.15 | 125.00 | 125.00 | -1.50% | 892 |
| Aug 5, 2026 | 128.60 | 129.20 | 126.15 | 126.90 | 126.90 | -1.59% | 1,520 |
| Aug 4, 2026 | 130.00 | 137.40 | 127.00 | 128.95 | 128.95 | -1.79% | 1,794 |
| Aug 3, 2026 | 131.80 | 134.50 | 128.10 | 131.30 | 131.30 | -0.38% | 1,356 |
| Jul 31, 2026 | 132.60 | 132.60 | 128.00 | 131.80 | 131.80 | 4.03% | 2,747 |
| Jul 30, 2026 | 128.05 | 128.05 | 126.20 | 126.70 | 126.70 | -1.05% | 252 |
| Jul 29, 2026 | 132.20 | 132.20 | 128.05 | 128.05 | 128.05 | -3.14% | 949 |
| Jul 28, 2026 | 118.20 | 133.90 | 118.20 | 132.20 | 132.20 | 8.32% | 8,220 |
| Jul 27, 2026 | 128.30 | 128.30 | 120.20 | 122.05 | 122.05 | 0.58% | 690 |
| Jul 24, 2026 | 120.05 | 125.95 | 118.65 | 121.35 | 121.35 | -2.92% | 2,306 |
| Jul 23, 2026 | 127.45 | 127.45 | 124.95 | 125.00 | 125.00 | 4.17% | 37 |
| Jul 22, 2026 | 122.00 | 129.95 | 119.15 | 120.00 | 120.00 | -3.81% | 1,866 |
| Jul 21, 2026 | 124.00 | 127.85 | 118.45 | 124.75 | 124.75 | 0.04% | 1,623 |