Ingersoll-Rand (India) Limited (NSE:INGERRAND)
India · Delayed Price · Currency is INR 4,611.30
-102.80 (-2.18%)
Jun 19, 2026, 3:29 PM IST
Ingersoll-Rand (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4,744.00 | 4,756.20 | 4,555.80 | 4,611.30 | 4,611.30 | -2.18% | 21,389 |
| Jun 18, 2026 | 4,498.80 | 4,730.00 | 4,493.90 | 4,714.10 | 4,714.10 | 4.79% | 53,054 |
| Jun 17, 2026 | 4,470.00 | 4,525.00 | 4,445.70 | 4,498.80 | 4,498.80 | 1.41% | 12,750 |
| Jun 16, 2026 | 4,340.00 | 4,480.30 | 4,315.70 | 4,436.20 | 4,436.20 | 2.55% | 28,879 |
| Jun 15, 2026 | 4,155.00 | 4,350.00 | 4,150.00 | 4,326.10 | 4,326.10 | 4.37% | 37,192 |
| Jun 12, 2026 | 4,012.30 | 4,155.90 | 4,012.30 | 4,145.10 | 4,145.10 | 3.60% | 20,615 |
| Jun 11, 2026 | 3,921.00 | 4,025.60 | 3,881.30 | 4,001.00 | 4,001.00 | 2.02% | 63,952 |
| Jun 10, 2026 | 3,946.90 | 3,979.20 | 3,900.00 | 3,921.60 | 3,921.60 | -0.86% | 40,328 |
| Jun 9, 2026 | 3,949.90 | 3,970.00 | 3,905.00 | 3,955.50 | 3,955.50 | 1.08% | 31,263 |
| Jun 8, 2026 | 3,940.00 | 4,025.00 | 3,885.40 | 3,913.30 | 3,913.30 | -1.19% | 53,753 |
| Jun 5, 2026 | 3,889.90 | 3,984.10 | 3,868.60 | 3,960.60 | 3,960.60 | 2.73% | 35,168 |
| Jun 4, 2026 | 3,755.00 | 3,872.90 | 3,751.70 | 3,855.20 | 3,855.20 | 2.73% | 20,770 |
| Jun 3, 2026 | 3,753.60 | 3,772.00 | 3,700.00 | 3,752.90 | 3,752.90 | 0.65% | 24,396 |
| Jun 2, 2026 | 3,868.50 | 3,868.50 | 3,702.00 | 3,728.70 | 3,728.70 | -3.58% | 57,758 |
| Jun 1, 2026 | 4,200.00 | 4,200.00 | 3,816.70 | 3,867.20 | 3,867.20 | -11.14% | 124,861 |
| May 29, 2026 | 4,488.00 | 4,536.10 | 4,316.10 | 4,352.00 | 4,352.00 | -1.97% | 19,771 |
| May 27, 2026 | 4,336.00 | 4,450.30 | 4,336.00 | 4,439.60 | 4,439.60 | 2.09% | 9,440 |
| May 26, 2026 | 4,332.10 | 4,389.10 | 4,330.00 | 4,348.90 | 4,348.90 | 0.40% | 6,695 |
| May 25, 2026 | 4,477.00 | 4,515.00 | 4,316.80 | 4,331.40 | 4,331.40 | -3.25% | 24,706 |
| May 22, 2026 | 4,448.00 | 4,529.90 | 4,425.00 | 4,477.10 | 4,477.10 | 0.65% | 11,216 |
| May 21, 2026 | 4,440.80 | 4,493.90 | 4,436.10 | 4,448.00 | 4,448.00 | 0.39% | 29,416 |
| May 20, 2026 | 4,336.50 | 4,500.00 | 4,323.90 | 4,430.80 | 4,430.80 | 0.97% | 43,111 |
| May 19, 2026 | 4,355.00 | 4,484.60 | 4,352.70 | 4,388.30 | 4,388.30 | 0.57% | 8,257 |
| May 18, 2026 | 4,390.00 | 4,398.20 | 4,287.30 | 4,363.40 | 4,363.40 | -0.80% | 21,906 |
| May 15, 2026 | 4,325.00 | 4,444.00 | 4,260.10 | 4,398.70 | 4,398.70 | 1.69% | 8,094 |
| May 14, 2026 | 4,260.10 | 4,349.90 | 4,220.00 | 4,325.40 | 4,325.40 | 1.53% | 28,446 |
| May 13, 2026 | 4,293.60 | 4,365.00 | 4,246.70 | 4,260.30 | 4,260.30 | -0.78% | 8,334 |
| May 12, 2026 | 4,485.00 | 4,604.90 | 4,278.90 | 4,293.60 | 4,293.60 | -3.12% | 13,896 |
| May 11, 2026 | 4,575.30 | 4,575.30 | 4,410.90 | 4,432.00 | 4,432.00 | -3.13% | 26,419 |
| May 8, 2026 | 4,565.00 | 4,605.00 | 4,459.70 | 4,575.30 | 4,575.30 | 0.36% | 27,083 |
| May 7, 2026 | 4,405.10 | 4,570.00 | 4,384.10 | 4,558.80 | 4,558.80 | 3.73% | 48,142 |
| May 6, 2026 | 4,302.90 | 4,425.80 | 4,256.50 | 4,394.90 | 4,394.90 | 2.27% | 14,285 |
| May 5, 2026 | 4,312.20 | 4,350.00 | 4,257.90 | 4,297.40 | 4,297.40 | -1.12% | 11,423 |
| May 4, 2026 | 4,417.70 | 4,440.00 | 4,303.20 | 4,345.90 | 4,345.90 | -1.63% | 16,106 |
| Apr 30, 2026 | 4,310.40 | 4,458.00 | 4,274.30 | 4,417.70 | 4,417.70 | 2.49% | 52,493 |
| Apr 29, 2026 | 4,255.00 | 4,328.00 | 4,195.20 | 4,310.40 | 4,310.40 | 1.55% | 142,787 |
| Apr 28, 2026 | 4,212.60 | 4,270.30 | 4,192.60 | 4,244.40 | 4,244.40 | 0.24% | 14,540 |
| Apr 27, 2026 | 4,239.00 | 4,354.20 | 4,222.60 | 4,234.20 | 4,234.20 | 0.43% | 23,791 |
| Apr 24, 2026 | 4,199.90 | 4,249.90 | 4,136.10 | 4,216.00 | 4,216.00 | 0.66% | 49,149 |
| Apr 23, 2026 | 4,224.00 | 4,236.90 | 4,135.00 | 4,188.20 | 4,188.20 | -0.04% | 17,015 |
| Apr 22, 2026 | 4,075.10 | 4,275.00 | 4,044.10 | 4,190.00 | 4,190.00 | 2.79% | 36,436 |
| Apr 21, 2026 | 4,149.00 | 4,155.50 | 4,060.50 | 4,076.30 | 4,076.30 | -1.74% | 11,096 |
| Apr 20, 2026 | 4,080.00 | 4,172.00 | 4,060.50 | 4,148.60 | 4,148.60 | 1.20% | 12,197 |
| Apr 17, 2026 | 4,087.00 | 4,200.00 | 4,078.30 | 4,099.60 | 4,099.60 | 0.31% | 20,081 |
| Apr 16, 2026 | 4,099.80 | 4,143.00 | 4,045.00 | 4,087.10 | 4,087.10 | 0.58% | 17,302 |
| Apr 15, 2026 | 3,945.80 | 4,072.00 | 3,945.80 | 4,063.70 | 4,063.70 | 2.99% | 11,608 |
| Apr 13, 2026 | 3,832.60 | 4,000.00 | 3,813.60 | 3,945.80 | 3,945.80 | 1.48% | 21,342 |
| Apr 10, 2026 | 3,842.00 | 3,906.90 | 3,801.60 | 3,888.20 | 3,888.20 | 2.39% | 7,871 |
| Apr 9, 2026 | 3,800.00 | 3,894.80 | 3,786.20 | 3,797.60 | 3,797.60 | -0.07% | 11,310 |
| Apr 8, 2026 | 3,765.00 | 3,821.90 | 3,750.00 | 3,800.40 | 3,800.40 | 2.26% | 9,374 |