Skip to main content
logo
Ingersoll-Rand (India) Limited (NSE:INGERRAND)
India flag India · Delayed Price · Currency is INR
4,705.60
+64.20 (1.38%)
Aug 20, 2026, 3:29 PM IST

Ingersoll-Rand (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20264,688.004,714.004,641.104,705.604,705.601.38%19,418
Aug 19, 20264,739.904,748.004,628.004,641.404,641.40-1.06%30,593
Aug 18, 20264,477.304,725.004,477.304,691.004,691.004.78%47,469
Aug 17, 20264,650.004,651.904,418.804,477.204,477.20-2.85%92,939
Aug 14, 20264,599.004,768.704,552.604,608.704,608.700.05%127,789
Aug 13, 20264,292.004,640.004,220.004,606.404,606.407.32%163,507
Aug 12, 20264,305.004,340.004,275.004,292.204,292.20-0.40%4,191
Aug 11, 20264,270.004,319.904,252.304,309.404,309.400.88%6,020
Aug 10, 20264,322.404,330.204,255.004,271.904,271.90-1.17%38,447
Aug 7, 20264,337.004,375.004,308.004,322.404,322.40-0.36%2,755
Aug 6, 20264,275.604,370.804,275.604,337.904,337.900.77%3,173
Aug 5, 20264,401.404,439.904,265.104,304.704,304.70-2.20%15,263
Aug 4, 20264,325.004,449.604,305.604,401.404,401.401.72%6,249
Aug 3, 20264,335.604,418.204,290.004,327.004,327.00-0.20%7,602
Jul 31, 20264,277.704,372.004,260.704,335.604,335.601.35%48,440
Jul 30, 20264,256.404,304.904,245.204,277.704,277.70-0.17%3,401
Jul 29, 20264,230.404,323.204,230.404,285.004,285.000.71%4,114
Jul 28, 20264,397.504,397.504,239.304,255.004,255.00-2.83%5,287
Jul 27, 20264,374.004,442.004,323.104,378.904,378.900.56%31,797
Jul 24, 20264,378.004,405.504,320.004,354.304,354.30-0.56%13,370
Jul 23, 20264,567.504,585.904,336.504,378.904,378.90-3.56%11,253
Jul 22, 20264,546.604,573.704,500.104,540.404,540.400.26%7,786
Jul 21, 20264,562.904,593.804,510.004,528.504,528.50-0.75%4,889
Jul 20, 20264,571.204,616.704,549.604,562.904,562.90-0.18%8,244
Jul 17, 20264,662.004,713.004,550.004,571.204,571.20-2.26%40,789
Jul 16, 20264,450.004,719.904,415.504,676.904,676.905.58%37,603
Jul 15, 20264,391.804,443.904,360.004,429.804,429.800.87%8,814
Jul 14, 20264,440.004,440.004,368.304,391.804,391.80-1.18%4,743
Jul 13, 20264,452.004,479.804,326.804,444.404,444.400.28%7,631
Jul 10, 20264,354.504,512.204,354.504,452.004,432.002.24%15,400
Jul 9, 20264,366.604,428.704,335.004,354.504,334.94-0.13%7,367
Jul 8, 20264,350.104,410.004,319.504,360.304,340.710.23%14,377
Jul 7, 20264,453.804,476.004,337.704,350.504,330.96-2.32%16,906
Jul 6, 20264,366.004,492.304,338.104,453.804,433.792.55%10,675
Jul 3, 20264,469.004,470.604,325.004,343.004,323.49-2.82%6,188
Jul 2, 20264,528.904,533.004,427.504,469.104,449.02-0.60%27,716
Jul 1, 20264,499.604,592.004,458.704,495.904,475.70-0.11%8,267
Jun 30, 20264,472.004,524.004,450.004,500.804,480.580.73%5,128
Jun 29, 20264,522.604,532.404,448.004,468.204,448.13-0.48%6,580
Jun 25, 20264,580.004,595.604,454.004,489.804,469.63-2.00%13,613
Jun 24, 20264,655.504,712.504,543.704,581.604,561.02-1.59%37,739
Jun 23, 20264,678.004,734.004,608.204,655.504,634.59-0.85%8,427
Jun 22, 20264,664.004,730.004,605.104,695.204,674.111.82%20,123
Jun 19, 20264,744.004,756.204,555.804,611.304,590.58-2.18%21,389
Jun 18, 20264,498.804,730.004,493.904,714.104,692.924.79%53,054
Jun 17, 20264,470.004,525.004,445.704,498.804,478.591.41%12,750
Jun 16, 20264,340.004,480.304,315.704,436.204,416.272.55%28,879
Jun 15, 20264,155.004,350.004,150.004,326.104,306.674.37%37,192
Jun 12, 20264,012.304,155.904,012.304,145.104,126.483.60%20,615
Jun 11, 20263,921.004,025.603,881.304,001.003,983.032.02%63,952