Skip to main content
logo
IP Rings Limited (BOM:523638)
India flag India · Delayed Price · Currency is INR
126.70
-1.35 (-1.05%)
At close: Jul 30, 2026

IP Rings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026132.60132.60128.00131.80131.804.03%2,747
Jul 30, 2026128.05128.05126.20126.70126.70-1.05%252
Jul 29, 2026132.20132.20128.05128.05128.05-3.14%949
Jul 28, 2026118.20133.90118.20132.20132.208.32%8,220
Jul 27, 2026128.30128.30120.20122.05122.050.58%690
Jul 24, 2026120.05125.95118.65121.35121.35-2.92%2,306
Jul 23, 2026127.45127.45124.95125.00125.004.17%37
Jul 22, 2026122.00129.95119.15120.00120.00-3.81%1,866
Jul 21, 2026124.00127.85118.45124.75124.750.04%1,623
Jul 20, 2026122.30127.00121.70124.70124.702.47%848
Jul 17, 2026122.00126.95120.00121.70121.70-1.06%855
Jul 16, 2026123.10127.00122.10123.00123.000.74%312
Jul 15, 2026126.00129.00121.55122.10122.10-2.83%761
Jul 14, 2026125.10129.90124.00125.65125.65-1.14%786
Jul 13, 2026127.85129.95125.05127.10127.10-0.35%637
Jul 10, 2026119.35129.30119.35127.55127.556.69%2,711
Jul 9, 2026129.00129.00117.00119.55119.55-0.66%1,138
Jul 8, 2026125.15126.00119.55120.35120.35-3.91%820
Jul 7, 2026124.80129.50124.50125.25125.25-4.39%545
Jul 6, 2026129.90134.85121.20131.00131.002.87%2,882
Jul 3, 2026130.95130.95120.45127.35127.35-0.20%1,704
Jul 2, 2026130.85130.85120.65127.60127.604.93%172
Jul 1, 2026133.95133.95120.20121.60121.60-4.14%1,813
Jun 30, 2026135.90135.90125.40126.85126.850.16%583
Jun 29, 2026133.95133.95125.05126.65126.65-0.20%174
Jun 25, 2026136.70136.70125.10126.90126.90-3.72%4,556
Jun 24, 2026134.85134.85131.00131.80131.805.02%3,694
Jun 23, 2026129.00133.00123.05125.50125.50-1.45%2,610
Jun 22, 2026120.00131.95120.00127.35127.354.17%6,466
Jun 19, 2026126.50130.00119.00122.25122.250.70%3,846
Jun 18, 2026125.00125.00118.15121.40121.403.45%319
Jun 17, 2026120.00127.95116.50117.35117.35-2.61%1,625
Jun 16, 2026124.60124.60120.30120.50120.50-0.66%363
Jun 15, 2026131.00131.00118.60121.30121.300.66%506
Jun 12, 2026126.70126.70119.05120.50120.502.95%212
Jun 11, 2026116.10121.55116.10117.05117.05-4.60%1,375
Jun 10, 2026129.00129.00120.00122.70122.701.95%565
Jun 9, 2026119.00123.50118.15120.35120.352.12%544
Jun 8, 2026121.85121.85115.50117.85117.85-3.28%168
Jun 5, 2026122.50122.50118.45121.85121.854.37%217
Jun 4, 2026121.80121.80115.00116.75116.75-0.26%1,839
Jun 3, 2026118.80118.80114.05117.05117.05-1.47%415
Jun 2, 2026117.05120.00117.05118.80118.80-2.46%143
Jun 1, 2026124.60124.60118.00121.80121.802.27%1,362
May 29, 2026121.30121.40118.00119.10119.101.23%293
May 27, 2026119.00121.95117.00117.65117.65-4.43%2,388
May 26, 2026123.45126.90121.00123.10123.10-0.32%1,770
May 25, 2026125.05125.05120.00123.50123.503.65%1,615
May 22, 2026125.95126.00116.60119.15119.15-0.71%5,365
May 21, 2026120.00120.00120.00120.00120.004.99%4,877