Ingersoll-Rand (India) Limited (NSE:INGERRAND)
India · Delayed Price · Currency is INR 3,892.30
+37.50 (0.97%)
Feb 17, 2026, 9:20 AM IST
Ingersoll-Rand (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 3,724.90 | 3,950.00 | 3,708.30 | 3,854.80 | 3,854.80 | 3.52% | 55,056 |
| Feb 13, 2026 | 3,660.00 | 3,849.90 | 3,606.40 | 3,723.70 | 3,723.70 | 5.20% | 187,183 |
| Feb 12, 2026 | 3,586.00 | 3,586.00 | 3,499.00 | 3,539.70 | 3,539.70 | -1.30% | 4,924 |
| Feb 11, 2026 | 3,600.00 | 3,628.60 | 3,565.00 | 3,586.50 | 3,586.50 | -0.45% | 4,343 |
| Feb 10, 2026 | 3,497.00 | 3,632.00 | 3,497.00 | 3,602.70 | 3,602.70 | 3.02% | 14,249 |
| Feb 9, 2026 | 3,458.00 | 3,520.00 | 3,450.60 | 3,497.00 | 3,497.00 | 1.13% | 5,048 |
| Feb 6, 2026 | 3,490.50 | 3,490.50 | 3,435.00 | 3,458.00 | 3,458.00 | -0.93% | 2,989 |
| Feb 5, 2026 | 3,498.60 | 3,534.00 | 3,456.10 | 3,490.50 | 3,490.50 | -0.23% | 5,047 |
| Feb 4, 2026 | 3,468.60 | 3,514.00 | 3,445.70 | 3,498.60 | 3,498.60 | 0.86% | 4,781 |
| Feb 3, 2026 | 3,420.00 | 3,475.00 | 3,402.50 | 3,468.60 | 3,468.60 | 3.45% | 8,388 |
| Feb 2, 2026 | 3,352.60 | 3,367.50 | 3,301.00 | 3,352.90 | 3,352.90 | -0.85% | 5,900 |
| Feb 1, 2026 | 3,350.00 | 3,399.00 | 3,280.70 | 3,381.50 | 3,381.50 | 1.15% | 3,494 |
| Jan 30, 2026 | 3,201.00 | 3,356.90 | 3,179.70 | 3,343.20 | 3,343.20 | 4.02% | 10,503 |
| Jan 29, 2026 | 3,220.00 | 3,233.90 | 3,180.00 | 3,214.10 | 3,214.10 | 0.27% | 3,804 |
| Jan 28, 2026 | 3,194.00 | 3,220.00 | 3,151.00 | 3,205.60 | 3,205.60 | 1.67% | 5,071 |
| Jan 27, 2026 | 3,153.00 | 3,180.00 | 3,089.00 | 3,153.10 | 3,153.10 | 0.17% | 8,854 |
| Jan 23, 2026 | 3,128.10 | 3,215.00 | 3,121.80 | 3,147.60 | 3,147.60 | 0.61% | 10,866 |
| Jan 22, 2026 | 3,130.00 | 3,185.20 | 3,082.60 | 3,128.60 | 3,128.60 | 0.14% | 26,912 |
| Jan 21, 2026 | 3,152.60 | 3,180.00 | 3,063.30 | 3,124.30 | 3,124.30 | -1.76% | 10,817 |
| Jan 20, 2026 | 3,216.70 | 3,216.80 | 3,144.60 | 3,180.30 | 3,180.30 | -1.40% | 10,097 |
| Jan 19, 2026 | 3,240.00 | 3,258.10 | 3,203.00 | 3,225.60 | 3,225.60 | -0.44% | 8,978 |
| Jan 16, 2026 | 3,218.50 | 3,267.50 | 3,192.60 | 3,240.00 | 3,240.00 | 0.67% | 12,372 |
| Jan 14, 2026 | 3,199.90 | 3,255.00 | 3,153.00 | 3,218.50 | 3,218.50 | 0.57% | 19,628 |
| Jan 13, 2026 | 3,246.00 | 3,263.30 | 3,169.40 | 3,200.10 | 3,200.10 | -1.44% | 20,666 |
| Jan 12, 2026 | 3,297.00 | 3,297.00 | 3,219.30 | 3,246.90 | 3,246.90 | -1.60% | 14,455 |
| Jan 9, 2026 | 3,315.20 | 3,322.00 | 3,285.00 | 3,299.60 | 3,299.60 | -0.70% | 37,268 |
| Jan 8, 2026 | 3,390.00 | 3,400.00 | 3,292.00 | 3,322.80 | 3,322.80 | -2.12% | 10,714 |
| Jan 7, 2026 | 3,422.10 | 3,431.50 | 3,380.10 | 3,394.70 | 3,394.70 | -1.23% | 5,783 |
| Jan 6, 2026 | 3,458.90 | 3,498.00 | 3,395.00 | 3,437.10 | 3,437.10 | -0.65% | 11,545 |
| Jan 5, 2026 | 3,507.00 | 3,547.00 | 3,441.70 | 3,459.50 | 3,459.50 | -1.36% | 13,959 |
| Jan 2, 2026 | 3,485.60 | 3,533.90 | 3,453.50 | 3,507.20 | 3,507.20 | 0.62% | 10,495 |
| Jan 1, 2026 | 3,471.00 | 3,496.40 | 3,448.50 | 3,485.60 | 3,485.60 | -0.33% | 3,794 |
| Dec 31, 2025 | 3,358.00 | 3,535.00 | 3,355.00 | 3,497.00 | 3,497.00 | 4.13% | 12,378 |
| Dec 30, 2025 | 3,354.80 | 3,369.20 | 3,340.50 | 3,358.30 | 3,358.30 | 0.11% | 5,128 |
| Dec 29, 2025 | 3,360.00 | 3,390.00 | 3,336.00 | 3,354.70 | 3,354.70 | -0.48% | 9,125 |
| Dec 26, 2025 | 3,393.40 | 3,393.40 | 3,345.30 | 3,370.80 | 3,370.80 | -0.32% | 10,229 |
| Dec 24, 2025 | 3,416.90 | 3,441.20 | 3,371.00 | 3,381.70 | 3,381.70 | -1.03% | 5,597 |
| Dec 23, 2025 | 3,402.00 | 3,471.90 | 3,402.00 | 3,416.90 | 3,416.90 | 0.15% | 7,860 |
| Dec 22, 2025 | 3,414.60 | 3,441.90 | 3,382.50 | 3,411.70 | 3,411.70 | -0.08% | 12,394 |
| Dec 19, 2025 | 3,405.00 | 3,442.00 | 3,374.70 | 3,414.60 | 3,414.60 | 0.28% | 12,924 |
| Dec 18, 2025 | 3,437.90 | 3,469.10 | 3,381.00 | 3,405.00 | 3,405.00 | -0.96% | 4,993 |
| Dec 17, 2025 | 3,518.10 | 3,520.40 | 3,422.00 | 3,438.00 | 3,438.00 | -2.54% | 7,596 |
| Dec 16, 2025 | 3,552.00 | 3,555.10 | 3,512.70 | 3,527.60 | 3,527.60 | -1.02% | 9,681 |
| Dec 15, 2025 | 3,570.10 | 3,599.00 | 3,542.00 | 3,564.10 | 3,564.10 | -0.24% | 4,571 |
| Dec 12, 2025 | 3,549.00 | 3,636.00 | 3,541.20 | 3,572.80 | 3,572.80 | 0.67% | 7,319 |
| Dec 11, 2025 | 3,579.60 | 3,579.60 | 3,521.00 | 3,549.00 | 3,549.00 | -0.85% | 7,603 |
| Dec 10, 2025 | 3,587.00 | 3,620.00 | 3,552.70 | 3,579.60 | 3,579.60 | -0.21% | 4,429 |
| Dec 9, 2025 | 3,589.40 | 3,605.00 | 3,561.00 | 3,587.00 | 3,587.00 | -0.57% | 6,739 |
| Dec 8, 2025 | 3,618.40 | 3,628.00 | 3,573.30 | 3,607.40 | 3,607.40 | -0.85% | 10,158 |
| Dec 5, 2025 | 3,682.50 | 3,682.50 | 3,583.00 | 3,638.40 | 3,638.40 | -1.20% | 8,006 |