IP Rings Limited (BOM:523638)
India · Delayed Price · Currency is INR 125.25
+3.55 (2.92%)
At close: May 7, 2026
IP Rings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 125.00 | 127.50 | 120.10 | 125.25 | 125.25 | 2.92% | 2,623 |
| May 6, 2026 | 115.00 | 125.00 | 115.00 | 121.70 | 121.70 | 2.23% | 642 |
| May 5, 2026 | 124.50 | 124.50 | 118.50 | 119.05 | 119.05 | -4.38% | 745 |
| May 4, 2026 | 123.50 | 125.90 | 120.00 | 124.50 | 124.50 | 3.68% | 1,815 |
| Apr 30, 2026 | 120.00 | 122.49 | 116.00 | 120.08 | 120.08 | 0.05% | 2,277 |
| Apr 29, 2026 | 124.00 | 125.00 | 119.64 | 120.02 | 120.02 | -2.93% | 942 |
| Apr 28, 2026 | 120.00 | 124.99 | 120.00 | 123.64 | 123.64 | 1.35% | 2,468 |
| Apr 27, 2026 | 121.30 | 121.99 | 118.00 | 121.99 | 121.99 | 4.93% | 2,272 |
| Apr 24, 2026 | 116.05 | 121.30 | 116.01 | 116.26 | 116.26 | -4.33% | 1,667 |
| Apr 23, 2026 | 116.00 | 121.58 | 116.00 | 121.52 | 121.52 | -0.09% | 652 |
| Apr 22, 2026 | 112.55 | 122.29 | 112.55 | 121.63 | 121.63 | 2.79% | 1,772 |
| Apr 21, 2026 | 114.00 | 119.99 | 114.00 | 118.33 | 118.33 | 2.90% | 9,753 |
| Apr 20, 2026 | 112.50 | 116.40 | 110.60 | 115.00 | 115.00 | -1.20% | 3,748 |
| Apr 17, 2026 | 112.00 | 116.40 | 111.00 | 116.40 | 116.40 | 3.93% | 1,956 |
| Apr 16, 2026 | 117.00 | 117.00 | 110.11 | 112.00 | 112.00 | -2.18% | 616 |
| Apr 15, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 5.00% | 1 |
| Apr 13, 2026 | 115.00 | 116.99 | 109.05 | 109.05 | 109.05 | -4.51% | 151 |
| Apr 10, 2026 | 114.18 | 114.20 | 111.00 | 114.20 | 114.20 | 4.99% | 2,486 |
| Apr 9, 2026 | 113.22 | 113.22 | 108.00 | 108.77 | 108.77 | -2.01% | 572 |
| Apr 8, 2026 | 113.00 | 113.00 | 105.50 | 111.00 | 111.00 | 2.79% | 899 |
| Apr 7, 2026 | 106.00 | 108.84 | 102.00 | 107.99 | 107.99 | 0.93% | 293 |
| Apr 6, 2026 | 107.05 | 107.05 | 106.00 | 106.99 | 106.99 | 1.94% | 590 |
| Apr 2, 2026 | 104.50 | 104.95 | 103.99 | 104.95 | 104.95 | 4.95% | 2,415 |
| Apr 1, 2026 | 100.00 | 100.80 | 100.00 | 100.00 | 100.00 | 4.17% | 800 |
| Mar 30, 2026 | 95.00 | 96.45 | 94.00 | 96.00 | 96.00 | 0.52% | 1,041 |
| Mar 27, 2026 | 104.50 | 104.50 | 95.00 | 95.50 | 95.50 | -4.07% | 16,987 |
| Mar 25, 2026 | 100.00 | 105.00 | 97.30 | 99.55 | 99.55 | -1.44% | 26,432 |
| Mar 24, 2026 | 105.45 | 105.45 | 100.20 | 101.00 | 101.00 | -4.22% | 17,400 |
| Mar 23, 2026 | 106.00 | 106.00 | 105.45 | 105.45 | 105.45 | -4.96% | 526 |
| Mar 20, 2026 | 110.50 | 110.95 | 110.50 | 110.95 | 110.95 | 0.86% | 420 |
| Mar 19, 2026 | 108.00 | 111.50 | 103.05 | 110.00 | 110.00 | 1.85% | 358 |
| Mar 18, 2026 | 110.00 | 110.15 | 104.05 | 108.00 | 108.00 | -1.37% | 3,416 |
| Mar 17, 2026 | 114.40 | 114.40 | 109.30 | 109.50 | 109.50 | -4.70% | 3,210 |
| Mar 16, 2026 | 110.70 | 116.10 | 110.65 | 114.90 | 114.90 | 3.89% | 2,375 |
| Mar 13, 2026 | 106.10 | 110.70 | 102.00 | 110.60 | 110.60 | 4.54% | 143,129 |
| Mar 12, 2026 | 107.00 | 112.40 | 104.35 | 105.80 | 105.80 | -3.11% | 256 |
| Mar 11, 2026 | 104.05 | 109.20 | 104.05 | 109.20 | 109.20 | 4.95% | 123 |
| Mar 10, 2026 | 107.00 | 110.00 | 102.90 | 104.05 | 104.05 | -3.39% | 1,376 |
| Mar 9, 2026 | 107.70 | 107.80 | 107.70 | 107.70 | 107.70 | -4.98% | 1,517 |
| Mar 6, 2026 | 110.00 | 115.65 | 105.00 | 113.35 | 113.35 | 2.91% | 2,317 |
| Mar 5, 2026 | 110.35 | 110.35 | 110.00 | 110.15 | 110.15 | -4.84% | 1,650 |
| Mar 4, 2026 | 115.80 | 115.80 | 115.75 | 115.75 | 115.75 | -4.97% | 296 |
| Mar 2, 2026 | 124.85 | 124.85 | 116.10 | 121.80 | 121.80 | -0.12% | 603 |
| Feb 27, 2026 | 116.20 | 123.80 | 116.20 | 121.95 | 121.95 | 0.25% | 673 |
| Feb 26, 2026 | 119.00 | 124.75 | 119.00 | 121.65 | 121.65 | 2.36% | 3,880 |
| Feb 25, 2026 | 113.45 | 119.50 | 113.45 | 118.85 | 118.85 | 3.26% | 1,042 |
| Feb 24, 2026 | 119.80 | 119.80 | 114.25 | 115.10 | 115.10 | -3.60% | 639 |
| Feb 23, 2026 | 112.15 | 119.95 | 112.00 | 119.40 | 119.40 | 3.38% | 6,527 |
| Feb 20, 2026 | 115.50 | 118.00 | 115.00 | 115.50 | 115.50 | -3.23% | 7,380 |
| Feb 19, 2026 | 117.05 | 120.25 | 115.25 | 119.35 | 119.35 | 1.96% | 2,373 |