Ingersoll-Rand (India) Limited (NSE:INGERRAND)
India · Delayed Price · Currency is INR 3,885.70
+27.20 (0.70%)
Nov 21, 2025, 3:29 PM IST
Ingersoll-Rand (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 3,893.00 | 3,914.00 | 3,851.10 | 3,885.70 | 3,885.70 | -0.09% | 14,088 |
| Nov 20, 2025 | 3,880.00 | 3,918.00 | 3,871.30 | 3,889.10 | 3,889.10 | 0.79% | 14,894 |
| Nov 19, 2025 | 3,860.00 | 3,870.60 | 3,815.00 | 3,858.50 | 3,858.50 | 0.81% | 8,958 |
| Nov 18, 2025 | 3,876.00 | 3,933.30 | 3,813.00 | 3,827.60 | 3,827.60 | -0.92% | 10,872 |
| Nov 17, 2025 | 3,845.00 | 3,919.90 | 3,825.80 | 3,863.30 | 3,863.30 | 1.56% | 20,331 |
| Nov 14, 2025 | 3,749.00 | 3,831.00 | 3,730.10 | 3,804.00 | 3,804.00 | 1.46% | 17,280 |
| Nov 13, 2025 | 3,721.70 | 3,779.70 | 3,721.70 | 3,749.40 | 3,749.40 | 1.01% | 6,518 |
| Nov 12, 2025 | 3,730.00 | 3,788.00 | 3,700.00 | 3,711.80 | 3,711.80 | -0.55% | 10,947 |
| Nov 11, 2025 | 3,807.30 | 3,826.80 | 3,720.30 | 3,732.40 | 3,732.40 | -1.97% | 9,661 |
| Nov 10, 2025 | 3,725.00 | 3,843.00 | 3,725.00 | 3,807.30 | 3,807.30 | 1.26% | 8,372 |
| Nov 7, 2025 | 3,738.80 | 3,801.90 | 3,701.30 | 3,760.10 | 3,760.10 | 0.07% | 6,298 |
| Nov 6, 2025 | 3,769.00 | 3,798.80 | 3,733.00 | 3,757.50 | 3,757.50 | -1.11% | 6,871 |
| Nov 4, 2025 | 3,779.40 | 3,819.30 | 3,769.90 | 3,799.80 | 3,799.80 | 0.54% | 8,371 |
| Nov 3, 2025 | 3,821.00 | 3,847.10 | 3,748.10 | 3,779.40 | 3,779.40 | -1.10% | 9,840 |
| Oct 31, 2025 | 3,868.70 | 3,895.00 | 3,807.10 | 3,821.50 | 3,821.50 | -1.37% | 3,459 |
| Oct 30, 2025 | 3,890.10 | 3,907.50 | 3,867.30 | 3,874.60 | 3,874.60 | -0.44% | 2,324 |
| Oct 29, 2025 | 3,901.50 | 3,935.70 | 3,880.00 | 3,891.90 | 3,891.90 | -0.25% | 4,361 |
| Oct 28, 2025 | 3,946.20 | 3,958.10 | 3,884.40 | 3,901.50 | 3,901.50 | -1.13% | 5,230 |
| Oct 27, 2025 | 3,993.00 | 3,997.90 | 3,930.20 | 3,946.20 | 3,946.20 | -0.40% | 3,994 |
| Oct 24, 2025 | 4,000.00 | 4,039.90 | 3,946.60 | 3,962.20 | 3,962.20 | -0.94% | 5,762 |
| Oct 23, 2025 | 3,925.20 | 4,035.00 | 3,864.90 | 3,999.90 | 3,999.90 | 1.88% | 12,982 |
| Oct 21, 2025 | 3,899.40 | 3,945.00 | 3,850.00 | 3,926.20 | 3,926.20 | 0.69% | 2,488 |
| Oct 20, 2025 | 3,726.50 | 3,986.70 | 3,678.20 | 3,899.40 | 3,899.40 | 4.64% | 22,937 |
| Oct 17, 2025 | 3,785.50 | 3,790.10 | 3,721.00 | 3,726.50 | 3,726.50 | -1.28% | 5,711 |
| Oct 16, 2025 | 3,780.10 | 3,808.90 | 3,752.10 | 3,775.00 | 3,775.00 | -0.35% | 7,278 |
| Oct 15, 2025 | 3,851.40 | 3,883.00 | 3,751.00 | 3,788.40 | 3,788.40 | -1.53% | 31,012 |
| Oct 14, 2025 | 3,919.00 | 3,928.20 | 3,831.20 | 3,847.20 | 3,847.20 | -1.84% | 8,854 |
| Oct 13, 2025 | 3,972.30 | 3,988.00 | 3,910.00 | 3,919.50 | 3,919.50 | -1.72% | 5,195 |
| Oct 10, 2025 | 4,000.30 | 4,012.80 | 3,919.00 | 3,988.10 | 3,988.10 | -0.34% | 5,179 |
| Oct 9, 2025 | 3,989.00 | 4,044.00 | 3,953.40 | 4,001.60 | 4,001.60 | -0.27% | 7,460 |
| Oct 8, 2025 | 4,142.90 | 4,142.90 | 3,980.10 | 4,012.40 | 4,012.40 | -2.18% | 8,375 |
| Oct 7, 2025 | 4,065.40 | 4,120.00 | 4,039.60 | 4,101.90 | 4,101.90 | 0.90% | 7,248 |
| Oct 6, 2025 | 4,187.90 | 4,187.90 | 4,040.00 | 4,065.50 | 4,065.50 | -2.07% | 5,986 |
| Oct 3, 2025 | 4,127.40 | 4,162.40 | 4,063.60 | 4,151.60 | 4,151.60 | 0.59% | 8,213 |
| 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% | 6,838 |
| Sep 29, 2025 | 4,007.50 | 4,015.00 | 3,869.80 | 3,931.40 | 3,931.40 | -1.90% | 10,388 |
| Sep 26, 2025 | 3,978.00 | 4,034.90 | 3,909.30 | 4,007.50 | 4,007.50 | 0.69% | 11,932 |
| Sep 25, 2025 | 3,999.90 | 4,019.90 | 3,959.10 | 3,979.90 | 3,979.90 | 0.04% | 5,740 |
| 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% | 7,136 |
| 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% | 5,393 |
| Sep 17, 2025 | 3,909.00 | 3,949.00 | 3,909.00 | 3,924.00 | 3,924.00 | 0.38% | 2,745 |
| Sep 16, 2025 | 3,855.00 | 3,917.00 | 3,846.00 | 3,909.10 | 3,909.10 | 1.32% | 5,292 |
| 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% | 4,362 |
| 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 |