IP Rings Limited (BOM:523638)
India · Delayed Price · Currency is INR 119.55
-0.80 (-0.66%)
At close: Jul 9, 2026
IP Rings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 116.10 | 121.55 | 116.10 | 117.05 | 117.05 | -4.60% | 1,375 |
| Jun 10, 2026 | 129.00 | 129.00 | 120.00 | 122.70 | 122.70 | 1.95% | 565 |
| Jun 9, 2026 | 119.00 | 123.50 | 118.15 | 120.35 | 120.35 | 2.12% | 544 |
| Jun 8, 2026 | 121.85 | 121.85 | 115.50 | 117.85 | 117.85 | -3.28% | 168 |
| Jun 5, 2026 | 122.50 | 122.50 | 118.45 | 121.85 | 121.85 | 4.37% | 217 |
| Jun 4, 2026 | 121.80 | 121.80 | 115.00 | 116.75 | 116.75 | -0.26% | 1,839 |
| Jun 3, 2026 | 118.80 | 118.80 | 114.05 | 117.05 | 117.05 | -1.47% | 415 |
| Jun 2, 2026 | 117.05 | 120.00 | 117.05 | 118.80 | 118.80 | -2.46% | 143 |
| Jun 1, 2026 | 124.60 | 124.60 | 118.00 | 121.80 | 121.80 | 2.27% | 1,362 |
| May 29, 2026 | 121.30 | 121.40 | 118.00 | 119.10 | 119.10 | 1.23% | 293 |
| May 27, 2026 | 119.00 | 121.95 | 117.00 | 117.65 | 117.65 | -4.43% | 2,388 |
| May 26, 2026 | 123.45 | 126.90 | 121.00 | 123.10 | 123.10 | -0.32% | 1,770 |
| May 25, 2026 | 125.05 | 125.05 | 120.00 | 123.50 | 123.50 | 3.65% | 1,615 |
| May 22, 2026 | 125.95 | 126.00 | 116.60 | 119.15 | 119.15 | -0.71% | 5,365 |
| May 21, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 4.99% | 4,877 |
| May 20, 2026 | 121.05 | 124.45 | 113.90 | 114.30 | 114.30 | -4.63% | 5,597 |
| May 19, 2026 | 120.75 | 120.75 | 115.10 | 119.85 | 119.85 | 4.22% | 227 |
| May 18, 2026 | 114.10 | 123.70 | 114.00 | 115.00 | 115.00 | -3.77% | 1,217 |
| May 15, 2026 | 119.60 | 119.60 | 115.60 | 119.50 | 119.50 | -0.08% | 400 |
| May 14, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 2.44% | 1 |
| May 13, 2026 | 120.00 | 120.00 | 115.55 | 116.75 | 116.75 | -3.51% | 258 |
| May 12, 2026 | 122.35 | 122.95 | 118.95 | 121.00 | 121.00 | -1.63% | 1,125 |
| May 11, 2026 | 125.20 | 125.20 | 118.95 | 123.00 | 123.00 | -1.76% | 1,764 |
| May 8, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | -0.04% | 15 |
| 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 |