Skip to main content
logo
Ingersoll-Rand (India) Limited (NSE:INGERRAND)
India flag India · Delayed Price · Currency is INR
3,533.10
-78.60 (-2.18%)
Aug 14, 2025, 3:29 PM IST

Ingersoll-Rand (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20253,610.003,629.903,515.003,533.103,533.10-2.18%10,819
Aug 13, 20253,601.003,633.203,582.003,611.703,611.700.26%5,462
Aug 12, 20253,647.303,689.903,583.603,602.203,602.20-1.24%11,854
Aug 11, 20253,590.203,658.303,562.203,647.303,647.301.08%4,337
Aug 8, 20253,640.003,692.603,580.003,608.203,608.20-0.83%10,103
Aug 7, 20253,675.103,709.003,610.503,638.303,638.30-1.93%12,349
Aug 6, 20253,771.903,771.903,700.003,709.903,709.90-1.65%7,166
Aug 5, 20253,731.403,817.603,731.403,772.003,772.000.29%5,931
Aug 4, 20253,789.403,796.203,714.103,761.203,761.20-0.33%11,281
Aug 1, 20253,867.003,896.303,734.103,773.703,773.70-2.33%10,544
Jul 31, 20253,899.903,920.703,850.003,863.803,863.80-1.50%6,869
Jul 30, 20253,887.503,970.203,870.703,922.703,922.700.91%10,312
Jul 29, 20253,860.003,980.003,803.603,887.503,887.501.24%7,011
Jul 28, 20253,960.004,009.803,780.003,839.803,839.80-3.31%23,036
Jul 25, 20254,051.004,059.603,960.003,971.403,971.40-2.57%7,529
Jul 24, 20254,098.004,131.004,062.104,076.304,076.300.12%6,372
Jul 23, 20254,063.504,121.304,044.104,071.304,071.300.19%9,617
Jul 22, 20254,097.904,153.604,038.104,063.504,063.50-0.84%6,795
Jul 21, 20254,153.004,153.004,086.604,097.904,097.90-1.34%5,583
Jul 18, 20254,242.404,265.804,132.804,153.504,153.50-2.10%12,385
Jul 17, 20254,194.004,272.104,194.004,242.404,242.402.19%22,580
Jul 16, 20254,237.004,267.104,135.004,151.304,151.30-2.07%12,818
Jul 15, 20254,202.404,272.004,146.004,238.904,238.900.87%13,403
Jul 14, 20254,199.904,282.004,120.004,202.404,202.401.00%24,621
Jul 11, 20254,178.504,208.904,096.004,160.704,160.70-0.44%18,764
Jul 10, 20254,058.004,209.004,038.004,178.904,178.902.95%36,367
Jul 9, 20254,069.904,087.904,019.104,059.204,059.200.36%10,498
Jul 8, 20254,069.604,069.704,001.604,044.504,044.50-0.12%9,481
Jul 7, 20254,075.004,120.304,015.004,049.404,024.400.10%15,818
Jul 4, 20253,954.004,070.003,920.504,045.204,020.232.37%17,094
Jul 3, 20253,863.004,080.803,838.103,951.603,927.202.29%28,648
Jul 2, 20253,867.303,898.803,805.003,863.003,839.150.89%10,409
Jul 1, 20253,880.003,915.903,811.103,829.003,805.36-1.19%11,269
Jun 30, 20253,801.003,890.003,801.003,875.003,851.081.95%9,301
Jun 27, 20253,838.003,848.303,787.203,801.003,777.53-0.04%6,201
Jun 26, 20253,772.503,825.003,765.003,802.403,778.920.30%6,221
Jun 25, 20253,755.003,810.003,750.103,790.903,767.501.12%5,954
Jun 24, 20253,776.003,804.303,740.503,748.903,725.76-0.33%5,713
Jun 23, 20253,747.003,770.003,705.103,761.503,738.280.25%6,683
Jun 20, 20253,702.003,774.203,660.003,752.203,729.030.16%16,596
Jun 19, 20253,835.003,889.303,721.103,746.203,723.07-3.31%10,694
Jun 18, 20253,806.803,893.003,745.803,874.603,850.682.29%16,304
Jun 17, 20253,832.003,859.003,781.203,787.903,764.51-1.15%5,663
Jun 16, 20253,833.003,847.103,780.003,831.903,808.24-0.04%7,078
Jun 13, 20253,886.003,894.503,807.803,833.303,809.63-1.36%8,959
Jun 12, 20253,900.003,903.703,840.103,886.203,862.210.23%19,984
Jun 11, 20253,834.803,894.703,818.203,877.203,853.261.11%16,128
Jun 10, 20253,824.003,844.703,796.103,834.803,811.120.86%10,592
Jun 9, 20253,805.003,820.003,788.903,802.103,778.630.04%13,399
Jun 6, 20253,780.003,837.003,761.003,800.603,777.140.56%22,548