Skip to main content
logo
IP Rings Limited (BOM:523638)
India flag India · Delayed Price · Currency is INR
120.50
-0.80 (-0.66%)
At close: Jun 16, 2026

IP Rings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 2026121.05124.45113.90114.30114.30-4.63%5,597
May 19, 2026120.75120.75115.10119.85119.854.22%227
May 18, 2026114.10123.70114.00115.00115.00-3.77%1,217
May 15, 2026119.60119.60115.60119.50119.50-0.08%400
May 14, 2026119.60119.60119.60119.60119.602.44%1
May 13, 2026120.00120.00115.55116.75116.75-3.51%258
May 12, 2026122.35122.95118.95121.00121.00-1.63%1,125
May 11, 2026125.20125.20118.95123.00123.00-1.76%1,764
May 8, 2026125.20125.20125.20125.20125.20-0.04%15
May 7, 2026125.00127.50120.10125.25125.252.92%2,623
May 6, 2026115.00125.00115.00121.70121.702.23%642
May 5, 2026124.50124.50118.50119.05119.05-4.38%745
May 4, 2026123.50125.90120.00124.50124.503.68%1,815
Apr 30, 2026120.00122.49116.00120.08120.080.05%2,277
Apr 29, 2026124.00125.00119.64120.02120.02-2.93%942
Apr 28, 2026120.00124.99120.00123.64123.641.35%2,468
Apr 27, 2026121.30121.99118.00121.99121.994.93%2,272
Apr 24, 2026116.05121.30116.01116.26116.26-4.33%1,667
Apr 23, 2026116.00121.58116.00121.52121.52-0.09%652
Apr 22, 2026112.55122.29112.55121.63121.632.79%1,772
Apr 21, 2026114.00119.99114.00118.33118.332.90%9,753
Apr 20, 2026112.50116.40110.60115.00115.00-1.20%3,748
Apr 17, 2026112.00116.40111.00116.40116.403.93%1,956
Apr 16, 2026117.00117.00110.11112.00112.00-2.18%616
Apr 15, 2026114.50114.50114.50114.50114.505.00%1
Apr 13, 2026115.00116.99109.05109.05109.05-4.51%151
Apr 10, 2026114.18114.20111.00114.20114.204.99%2,486
Apr 9, 2026113.22113.22108.00108.77108.77-2.01%572
Apr 8, 2026113.00113.00105.50111.00111.002.79%899
Apr 7, 2026106.00108.84102.00107.99107.990.93%293
Apr 6, 2026107.05107.05106.00106.99106.991.94%590
Apr 2, 2026104.50104.95103.99104.95104.954.95%2,415