IP Rings Limited (BOM:523638)
India · Delayed Price · Currency is INR 144.10
+0.10 (0.07%)
At close: Aug 21, 2026
IP Rings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 122.30 | 127.00 | 121.70 | 124.70 | 124.70 | 2.47% | 848 |
| Jul 17, 2026 | 122.00 | 126.95 | 120.00 | 121.70 | 121.70 | -1.06% | 855 |
| Jul 16, 2026 | 123.10 | 127.00 | 122.10 | 123.00 | 123.00 | 0.74% | 312 |
| Jul 15, 2026 | 126.00 | 129.00 | 121.55 | 122.10 | 122.10 | -2.83% | 761 |
| Jul 14, 2026 | 125.10 | 129.90 | 124.00 | 125.65 | 125.65 | -1.14% | 786 |
| Jul 13, 2026 | 127.85 | 129.95 | 125.05 | 127.10 | 127.10 | -0.35% | 637 |
| Jul 10, 2026 | 119.35 | 129.30 | 119.35 | 127.55 | 127.55 | 6.69% | 2,711 |
| Jul 9, 2026 | 129.00 | 129.00 | 117.00 | 119.55 | 119.55 | -0.66% | 1,138 |
| Jul 8, 2026 | 125.15 | 126.00 | 119.55 | 120.35 | 120.35 | -3.91% | 820 |
| Jul 7, 2026 | 124.80 | 129.50 | 124.50 | 125.25 | 125.25 | -4.39% | 545 |
| Jul 6, 2026 | 129.90 | 134.85 | 121.20 | 131.00 | 131.00 | 2.87% | 2,882 |
| Jul 3, 2026 | 130.95 | 130.95 | 120.45 | 127.35 | 127.35 | -0.20% | 1,704 |
| Jul 2, 2026 | 130.85 | 130.85 | 120.65 | 127.60 | 127.60 | 4.93% | 172 |
| Jul 1, 2026 | 133.95 | 133.95 | 120.20 | 121.60 | 121.60 | -4.14% | 1,813 |
| Jun 30, 2026 | 135.90 | 135.90 | 125.40 | 126.85 | 126.85 | 0.16% | 583 |
| Jun 29, 2026 | 133.95 | 133.95 | 125.05 | 126.65 | 126.65 | -0.20% | 174 |
| Jun 25, 2026 | 136.70 | 136.70 | 125.10 | 126.90 | 126.90 | -3.72% | 4,556 |
| Jun 24, 2026 | 134.85 | 134.85 | 131.00 | 131.80 | 131.80 | 5.02% | 3,694 |
| Jun 23, 2026 | 129.00 | 133.00 | 123.05 | 125.50 | 125.50 | -1.45% | 2,610 |
| Jun 22, 2026 | 120.00 | 131.95 | 120.00 | 127.35 | 127.35 | 4.17% | 6,466 |
| Jun 19, 2026 | 126.50 | 130.00 | 119.00 | 122.25 | 122.25 | 0.70% | 3,846 |
| Jun 18, 2026 | 125.00 | 125.00 | 118.15 | 121.40 | 121.40 | 3.45% | 319 |
| Jun 17, 2026 | 120.00 | 127.95 | 116.50 | 117.35 | 117.35 | -2.61% | 1,625 |
| Jun 16, 2026 | 124.60 | 124.60 | 120.30 | 120.50 | 120.50 | -0.66% | 363 |
| Jun 15, 2026 | 131.00 | 131.00 | 118.60 | 121.30 | 121.30 | 0.66% | 506 |
| Jun 12, 2026 | 126.70 | 126.70 | 119.05 | 120.50 | 120.50 | 2.95% | 212 |