Ingersoll-Rand (India) Limited (NSE:INGERRAND)
India · Delayed Price · Currency is INR 4,126.00
+190.10 (4.83%)
Oct 1, 2025, 3:30 PM IST
Ingersoll-Rand (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 3,939.90 | 4,477.80 | 3,927.70 | 4,127.40 | 4,127.40 | 4.87% | 31,520 |
| Sep 30, 2025 | 3,947.10 | 3,975.00 | 3,908.00 | 3,935.90 | 3,935.90 | 0.11% | 6,848 |
| Sep 29, 2025 | 4,007.50 | 4,015.00 | 3,869.80 | 3,931.40 | 3,931.40 | -1.90% | 10,554 |
| Sep 26, 2025 | 3,978.00 | 4,034.90 | 3,909.30 | 4,007.50 | 4,007.50 | 0.69% | 12,016 |
| Sep 25, 2025 | 3,999.90 | 4,019.90 | 3,959.10 | 3,979.90 | 3,979.90 | 0.04% | 5,754 |
| Sep 24, 2025 | 3,980.00 | 3,999.80 | 3,906.10 | 3,978.20 | 3,978.20 | -0.59% | 112,261 |
| Sep 23, 2025 | 3,958.90 | 4,025.00 | 3,950.50 | 4,001.90 | 4,001.90 | 0.80% | 7,173 |
| Sep 22, 2025 | 3,980.00 | 3,990.00 | 3,937.00 | 3,970.20 | 3,970.20 | 0.11% | 7,145 |
| Sep 19, 2025 | 3,952.20 | 3,983.50 | 3,929.60 | 3,966.00 | 3,966.00 | 0.35% | 4,527 |
| Sep 18, 2025 | 3,924.00 | 3,962.00 | 3,898.70 | 3,952.20 | 3,952.20 | 0.72% | 5,405 |
| Sep 17, 2025 | 3,909.00 | 3,949.00 | 3,909.00 | 3,924.00 | 3,924.00 | 0.38% | 2,750 |
| Sep 16, 2025 | 3,855.00 | 3,917.00 | 3,846.00 | 3,909.10 | 3,909.10 | 1.32% | 5,298 |
| Sep 15, 2025 | 3,853.30 | 3,897.60 | 3,828.20 | 3,858.20 | 3,858.20 | 0.13% | 3,673 |
| Sep 12, 2025 | 3,886.90 | 3,914.00 | 3,846.80 | 3,853.30 | 3,853.30 | -0.88% | 4,363 |
| Sep 11, 2025 | 3,900.00 | 3,935.00 | 3,870.10 | 3,887.70 | 3,887.70 | -0.16% | 5,798 |
| Sep 10, 2025 | 3,825.00 | 3,935.50 | 3,825.00 | 3,893.80 | 3,893.80 | 1.05% | 8,164 |
| Sep 9, 2025 | 3,816.00 | 3,883.00 | 3,784.70 | 3,853.20 | 3,853.20 | 0.96% | 6,123 |
| Sep 8, 2025 | 3,875.00 | 3,890.00 | 3,789.10 | 3,816.40 | 3,816.40 | 0.28% | 9,116 |
| Sep 5, 2025 | 3,918.90 | 3,918.90 | 3,773.70 | 3,805.70 | 3,805.70 | -2.00% | 5,755 |
| Sep 4, 2025 | 3,880.00 | 3,907.90 | 3,825.00 | 3,883.30 | 3,883.30 | 0.72% | 7,851 |
| Sep 3, 2025 | 3,807.80 | 3,870.00 | 3,788.00 | 3,855.50 | 3,855.50 | 1.25% | 6,586 |
| Sep 2, 2025 | 3,794.70 | 3,830.00 | 3,757.90 | 3,807.80 | 3,807.80 | 0.35% | 2,345 |
| Sep 1, 2025 | 3,850.00 | 3,850.00 | 3,766.00 | 3,794.70 | 3,794.70 | -0.34% | 4,109 |
| Aug 29, 2025 | 3,745.10 | 3,838.00 | 3,724.10 | 3,807.60 | 3,807.60 | 1.27% | 8,899 |
| Aug 28, 2025 | 3,737.00 | 3,798.80 | 3,692.70 | 3,759.80 | 3,759.80 | 0.11% | 7,789 |
| Aug 26, 2025 | 3,823.30 | 3,831.90 | 3,737.00 | 3,755.70 | 3,755.70 | -1.77% | 6,125 |
| Aug 25, 2025 | 3,775.00 | 3,889.00 | 3,775.00 | 3,823.30 | 3,823.30 | 1.26% | 10,355 |
| Aug 22, 2025 | 3,742.00 | 3,799.90 | 3,712.90 | 3,775.90 | 3,775.90 | 0.40% | 12,288 |
| Aug 21, 2025 | 3,778.30 | 3,820.00 | 3,725.00 | 3,761.00 | 3,761.00 | -0.46% | 14,896 |
| Aug 20, 2025 | 3,609.20 | 3,815.70 | 3,560.10 | 3,778.30 | 3,778.30 | 4.69% | 22,295 |
| Aug 19, 2025 | 3,604.10 | 3,622.90 | 3,550.00 | 3,609.20 | 3,609.20 | 0.14% | 7,788 |
| Aug 18, 2025 | 3,615.00 | 3,619.80 | 3,524.20 | 3,604.10 | 3,604.10 | 2.01% | 8,737 |
| Aug 14, 2025 | 3,610.00 | 3,629.90 | 3,515.00 | 3,533.10 | 3,533.10 | -2.18% | 10,819 |
| Aug 13, 2025 | 3,601.00 | 3,633.20 | 3,582.00 | 3,611.70 | 3,611.70 | 0.26% | 5,462 |
| Aug 12, 2025 | 3,647.30 | 3,689.90 | 3,583.60 | 3,602.20 | 3,602.20 | -1.24% | 11,854 |
| Aug 11, 2025 | 3,590.20 | 3,658.30 | 3,562.20 | 3,647.30 | 3,647.30 | 1.08% | 4,337 |
| Aug 8, 2025 | 3,640.00 | 3,692.60 | 3,580.00 | 3,608.20 | 3,608.20 | -0.83% | 10,103 |
| Aug 7, 2025 | 3,675.10 | 3,709.00 | 3,610.50 | 3,638.30 | 3,638.30 | -1.93% | 12,349 |
| Aug 6, 2025 | 3,771.90 | 3,771.90 | 3,700.00 | 3,709.90 | 3,709.90 | -1.65% | 7,166 |
| Aug 5, 2025 | 3,731.40 | 3,817.60 | 3,731.40 | 3,772.00 | 3,772.00 | 0.29% | 5,931 |
| Aug 4, 2025 | 3,789.40 | 3,796.20 | 3,714.10 | 3,761.20 | 3,761.20 | -0.33% | 11,281 |
| Aug 1, 2025 | 3,867.00 | 3,896.30 | 3,734.10 | 3,773.70 | 3,773.70 | -2.33% | 10,544 |
| Jul 31, 2025 | 3,899.90 | 3,920.70 | 3,850.00 | 3,863.80 | 3,863.80 | -1.50% | 6,869 |
| Jul 30, 2025 | 3,887.50 | 3,970.20 | 3,870.70 | 3,922.70 | 3,922.70 | 0.91% | 10,312 |
| Jul 29, 2025 | 3,860.00 | 3,980.00 | 3,803.60 | 3,887.50 | 3,887.50 | 1.24% | 7,011 |
| Jul 28, 2025 | 3,960.00 | 4,009.80 | 3,780.00 | 3,839.80 | 3,839.80 | -3.31% | 23,036 |
| Jul 25, 2025 | 4,051.00 | 4,059.60 | 3,960.00 | 3,971.40 | 3,971.40 | -2.57% | 7,529 |
| Jul 24, 2025 | 4,098.00 | 4,131.00 | 4,062.10 | 4,076.30 | 4,076.30 | 0.12% | 6,372 |
| Jul 23, 2025 | 4,063.50 | 4,121.30 | 4,044.10 | 4,071.30 | 4,071.30 | 0.19% | 9,617 |
| Jul 22, 2025 | 4,097.90 | 4,153.60 | 4,038.10 | 4,063.50 | 4,063.50 | -0.84% | 6,795 |