Skip to main content
logo
Ingersoll-Rand (India) Limited (NSE:INGERRAND)
India flag India · Delayed Price · Currency is INR
3,488.80
-57.40 (-1.62%)
At close: Mar 30, 2026

Ingersoll-Rand (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 20263,477.103,543.703,472.003,488.803,488.80-1.62%18,629
Mar 27, 20263,605.603,630.003,497.003,546.203,546.20-2.39%49,405
Mar 25, 20263,565.003,719.903,565.003,633.203,633.201.98%9,955
Mar 24, 20263,555.503,632.603,510.003,562.703,562.700.70%12,650
Mar 23, 20263,640.003,654.103,466.003,537.803,537.80-3.01%16,508
Mar 20, 20263,591.103,690.003,591.103,647.503,647.501.66%8,255
Mar 19, 20263,632.603,677.403,576.203,587.903,587.90-2.84%5,214
Mar 18, 20263,621.003,739.903,620.003,692.903,692.901.97%7,072
Mar 17, 20263,649.803,691.903,570.003,621.403,621.40-0.72%5,687
Mar 16, 20263,655.003,725.903,564.103,647.603,647.60-0.91%13,383
Mar 13, 20263,780.003,787.303,670.003,681.003,681.00-3.39%10,845
Mar 12, 20263,860.003,860.003,780.103,810.003,810.00-1.46%8,764
Mar 11, 20263,886.103,979.103,855.003,866.403,866.40-0.51%5,250
Mar 10, 20263,915.903,941.803,833.103,886.103,886.100.33%8,415
Mar 9, 20263,840.003,941.003,702.703,873.403,873.40-0.07%12,552
Mar 6, 20263,805.003,926.803,796.203,876.203,876.201.83%12,529
Mar 5, 20263,792.003,829.903,777.303,806.603,806.600.39%5,865
Mar 4, 20263,900.003,900.003,773.003,792.003,792.00-3.31%10,204
Mar 2, 20263,869.104,006.403,850.103,921.703,921.70-2.11%15,788
Feb 27, 20264,040.104,060.003,960.004,006.404,006.40-1.08%43,891
Feb 26, 20263,956.404,166.903,949.204,050.004,050.002.37%29,728
Feb 25, 20263,959.003,986.803,934.203,956.403,956.400.04%8,046
Feb 24, 20263,988.004,076.403,925.103,955.003,955.00-0.83%21,390
Feb 23, 20263,843.404,000.003,843.403,988.003,988.003.76%26,674
Feb 20, 20263,830.003,869.803,823.603,843.403,843.40-0.04%14,604
Feb 19, 20263,847.503,892.003,828.003,844.803,844.80-0.05%9,549
Feb 18, 20263,829.903,920.003,829.903,846.803,846.800.44%23,907
Feb 17, 20263,840.003,921.803,813.103,829.903,829.90-0.65%13,425
Feb 16, 20263,724.903,950.003,708.303,854.803,854.803.52%55,056
Feb 13, 20263,660.003,849.903,606.403,723.703,723.705.20%187,183
Feb 12, 20263,586.003,586.003,499.003,539.703,539.70-1.30%4,924
Feb 11, 20263,600.003,628.603,565.003,586.503,586.50-0.45%4,343
Feb 10, 20263,497.003,632.003,497.003,602.703,602.703.02%14,249
Feb 9, 20263,458.003,520.003,450.603,497.003,497.001.13%5,048
Feb 6, 20263,490.503,490.503,435.003,458.003,458.00-0.93%2,989
Feb 5, 20263,498.603,534.003,456.103,490.503,490.50-0.23%5,047
Feb 4, 20263,468.603,514.003,445.703,498.603,498.600.86%4,781
Feb 3, 20263,420.003,475.003,402.503,468.603,468.603.45%8,388
Feb 2, 20263,352.603,367.503,301.003,352.903,352.90-0.85%5,900
Feb 1, 20263,350.003,399.003,280.703,381.503,381.501.15%3,494
Jan 30, 20263,201.003,356.903,179.703,343.203,343.204.02%10,503
Jan 29, 20263,220.003,233.903,180.003,214.103,214.100.27%3,804
Jan 28, 20263,194.003,220.003,151.003,205.603,205.601.67%5,071
Jan 27, 20263,153.003,180.003,089.003,153.103,153.100.17%8,854
Jan 23, 20263,128.103,215.003,121.803,147.603,147.600.61%10,866
Jan 22, 20263,130.003,185.203,082.603,128.603,128.600.14%26,912
Jan 21, 20263,152.603,180.003,063.303,124.303,124.30-1.76%10,817
Jan 20, 20263,216.703,216.803,144.603,180.303,180.30-1.40%10,097
Jan 19, 20263,240.003,258.103,203.003,225.603,225.60-0.44%8,978
Jan 16, 20263,218.503,267.503,192.603,240.003,240.000.67%12,372