Ingersoll-Rand (India) Limited (NSE:INGERRAND)
India · Delayed Price · Currency is INR 3,147.60
+19.00 (0.61%)
Jan 23, 2026, 3:29 PM IST
Ingersoll-Rand (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 3,625.00 | 3,699.00 | 3,600.00 | 3,682.70 | 3,682.70 | 1.49% | 5,703 |
| Dec 3, 2025 | 3,724.40 | 3,738.10 | 3,555.00 | 3,628.60 | 3,628.60 | -2.57% | 23,892 |
| Dec 2, 2025 | 3,745.00 | 3,745.00 | 3,685.00 | 3,724.40 | 3,724.40 | 0.12% | 5,683 |
| Dec 1, 2025 | 3,737.20 | 3,750.00 | 3,666.90 | 3,720.00 | 3,720.00 | -0.36% | 12,024 |
| Nov 28, 2025 | 3,780.10 | 3,791.90 | 3,720.00 | 3,733.50 | 3,733.50 | -1.56% | 7,952 |
| Nov 27, 2025 | 3,802.60 | 3,817.00 | 3,772.00 | 3,792.80 | 3,792.80 | -0.59% | 10,010 |
| Nov 26, 2025 | 3,837.40 | 3,858.00 | 3,789.50 | 3,815.50 | 3,815.50 | -0.89% | 12,072 |
| Nov 25, 2025 | 3,825.00 | 3,855.00 | 3,770.50 | 3,849.90 | 3,849.90 | -1.76% | 14,471 |
| Nov 24, 2025 | 3,885.70 | 3,958.00 | 3,859.10 | 3,918.70 | 3,863.70 | 0.85% | 32,725 |
| Nov 21, 2025 | 3,893.00 | 3,914.00 | 3,851.10 | 3,885.70 | 3,831.16 | -0.09% | 14,088 |
| Nov 20, 2025 | 3,880.00 | 3,918.00 | 3,871.30 | 3,889.10 | 3,834.52 | 0.79% | 14,894 |
| Nov 19, 2025 | 3,860.00 | 3,870.60 | 3,815.00 | 3,858.50 | 3,804.34 | 0.81% | 8,958 |
| Nov 18, 2025 | 3,876.00 | 3,933.30 | 3,813.00 | 3,827.60 | 3,773.88 | -0.92% | 10,872 |
| Nov 17, 2025 | 3,845.00 | 3,919.90 | 3,825.80 | 3,863.30 | 3,809.08 | 1.56% | 20,331 |
| Nov 14, 2025 | 3,749.00 | 3,831.00 | 3,730.10 | 3,804.00 | 3,750.61 | 1.46% | 17,280 |
| Nov 13, 2025 | 3,721.70 | 3,779.70 | 3,721.70 | 3,749.40 | 3,696.78 | 1.01% | 6,518 |
| Nov 12, 2025 | 3,730.00 | 3,788.00 | 3,700.00 | 3,711.80 | 3,659.70 | -0.55% | 10,947 |