Ingersoll-Rand (India) Limited (NSE:INGERRAND)
India · Delayed Price · Currency is INR 3,800.10
-166.80 (-4.20%)
Oct 22, 2026, 3:29 PM IST
Ingersoll-Rand (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3,966.90 | 3,967.00 | 3,800.00 | 3,800.10 | 3,800.10 | -4.20% | 13,348 |
| Oct 21, 2026 | 4,115.30 | 4,118.90 | 3,920.00 | 3,966.90 | 3,966.90 | -3.61% | 11,579 |
| Oct 19, 2026 | 4,053.50 | 4,150.00 | 3,985.00 | 4,115.30 | 4,115.30 | 1.52% | 10,527 |
| Oct 16, 2026 | 4,098.00 | 4,098.00 | 4,040.40 | 4,053.60 | 4,053.60 | -1.08% | 3,551 |
| Oct 15, 2026 | 4,121.00 | 4,144.70 | 4,033.40 | 4,098.00 | 4,098.00 | -0.58% | 7,036 |
| Oct 14, 2026 | 4,112.00 | 4,155.00 | 4,061.20 | 4,121.70 | 4,121.70 | 0.24% | 13,297 |
| Oct 13, 2026 | 4,015.00 | 4,123.90 | 3,979.50 | 4,112.00 | 4,112.00 | 2.41% | 6,837 |
| Oct 12, 2026 | 4,026.00 | 4,050.80 | 3,979.40 | 4,015.10 | 4,015.10 | -0.28% | 8,993 |
| Oct 9, 2026 | 3,999.00 | 4,059.10 | 3,955.10 | 4,026.50 | 4,026.50 | 0.63% | 7,859 |
| Oct 8, 2026 | 4,115.30 | 4,121.50 | 3,982.10 | 4,001.20 | 4,001.20 | -2.77% | 7,994 |
| Oct 7, 2026 | 4,130.80 | 4,182.80 | 4,089.10 | 4,115.30 | 4,115.30 | -0.38% | 6,676 |
| Oct 6, 2026 | 4,154.00 | 4,187.90 | 4,117.00 | 4,130.80 | 4,130.80 | -0.56% | 5,472 |
| Oct 5, 2026 | 4,158.80 | 4,224.10 | 4,135.00 | 4,154.20 | 4,154.20 | -0.11% | 7,413 |
| Oct 1, 2026 | 4,136.00 | 4,175.00 | 4,075.70 | 4,158.80 | 4,158.80 | 0.36% | 12,216 |
| Sep 30, 2026 | 4,195.00 | 4,237.30 | 4,077.00 | 4,144.00 | 4,144.00 | -1.22% | 28,231 |
| Sep 29, 2026 | 4,226.80 | 4,238.60 | 4,180.00 | 4,195.00 | 4,195.00 | -0.75% | 5,857 |
| Sep 28, 2026 | 4,226.20 | 4,285.10 | 4,170.00 | 4,226.80 | 4,226.80 | -0.16% | 11,589 |
| Sep 25, 2026 | 4,234.40 | 4,262.70 | 4,202.60 | 4,233.60 | 4,233.60 | -0.02% | 6,700 |
| Sep 24, 2026 | 4,227.10 | 4,248.80 | 4,199.70 | 4,234.40 | 4,234.40 | 0.14% | 13,267 |
| Sep 23, 2026 | 4,146.70 | 4,299.00 | 4,121.20 | 4,228.40 | 4,228.40 | 1.97% | 54,585 |
| Sep 22, 2026 | 4,210.00 | 4,249.00 | 4,140.00 | 4,146.70 | 4,146.70 | -1.42% | 14,361 |
| Sep 21, 2026 | 4,155.70 | 4,237.30 | 4,149.60 | 4,206.40 | 4,206.40 | 1.22% | 22,846 |
| Sep 18, 2026 | 4,226.00 | 4,275.90 | 4,135.00 | 4,155.70 | 4,155.70 | -1.64% | 41,603 |
| Sep 17, 2026 | 4,261.90 | 4,351.90 | 4,211.00 | 4,225.20 | 4,225.20 | -0.86% | 21,488 |
| Sep 16, 2026 | 4,344.30 | 4,355.90 | 4,225.00 | 4,261.90 | 4,261.90 | -1.90% | 33,772 |
| Sep 15, 2026 | 4,551.60 | 4,611.30 | 4,301.40 | 4,344.30 | 4,344.30 | -5.00% | 31,530 |
| Sep 11, 2026 | 4,599.90 | 4,617.30 | 4,506.30 | 4,573.00 | 4,573.00 | -0.69% | 10,539 |
| Sep 10, 2026 | 4,693.00 | 4,738.90 | 4,570.10 | 4,604.80 | 4,604.80 | -1.89% | 20,067 |
| Sep 9, 2026 | 4,760.00 | 4,825.00 | 4,667.70 | 4,693.50 | 4,693.50 | -1.02% | 19,820 |
| Sep 8, 2026 | 4,754.00 | 4,769.90 | 4,692.30 | 4,741.70 | 4,741.70 | 0.24% | 10,123 |
| Sep 7, 2026 | 4,840.00 | 4,849.80 | 4,713.50 | 4,730.30 | 4,730.30 | -2.36% | 21,053 |
| Sep 4, 2026 | 4,888.00 | 4,888.00 | 4,830.00 | 4,844.70 | 4,844.70 | -0.04% | 11,320 |
| Sep 3, 2026 | 4,889.50 | 4,923.20 | 4,808.00 | 4,846.40 | 4,846.40 | -0.76% | 30,432 |
| Sep 2, 2026 | 4,761.50 | 4,955.00 | 4,738.80 | 4,883.50 | 4,883.50 | 1.87% | 78,135 |
| Sep 1, 2026 | 4,845.00 | 4,847.40 | 4,722.50 | 4,794.00 | 4,794.00 | -1.12% | 17,247 |
| Aug 31, 2026 | 4,871.10 | 4,934.90 | 4,787.30 | 4,848.50 | 4,848.50 | -0.24% | 54,154 |
| Aug 28, 2026 | 4,609.00 | 4,899.00 | 4,609.00 | 4,860.20 | 4,860.20 | 5.44% | 123,159 |
| Aug 27, 2026 | 4,581.00 | 4,648.30 | 4,560.00 | 4,609.40 | 4,609.40 | 0.71% | 14,940 |
| Aug 26, 2026 | 4,594.00 | 4,675.00 | 4,561.00 | 4,576.70 | 4,576.70 | -0.38% | 17,490 |
| Aug 25, 2026 | 4,660.00 | 4,694.30 | 4,571.00 | 4,594.00 | 4,594.00 | -1.27% | 20,758 |
| Aug 24, 2026 | 4,680.00 | 4,720.00 | 4,596.10 | 4,653.30 | 4,653.30 | -0.16% | 12,712 |
| Aug 21, 2026 | 4,700.00 | 4,700.00 | 4,615.60 | 4,660.60 | 4,660.60 | -0.96% | 16,763 |
| Aug 20, 2026 | 4,688.00 | 4,714.00 | 4,641.10 | 4,705.60 | 4,705.60 | 1.38% | 19,418 |
| Aug 19, 2026 | 4,739.90 | 4,748.00 | 4,628.00 | 4,641.40 | 4,641.40 | -1.06% | 30,593 |
| Aug 18, 2026 | 4,477.30 | 4,725.00 | 4,477.30 | 4,691.00 | 4,691.00 | 4.78% | 47,469 |
| Aug 17, 2026 | 4,650.00 | 4,651.90 | 4,418.80 | 4,477.20 | 4,477.20 | -2.85% | 92,939 |
| Aug 14, 2026 | 4,599.00 | 4,768.70 | 4,552.60 | 4,608.70 | 4,608.70 | 0.05% | 127,789 |
| Aug 13, 2026 | 4,292.00 | 4,640.00 | 4,220.00 | 4,606.40 | 4,606.40 | 7.32% | 163,507 |
| Aug 12, 2026 | 4,305.00 | 4,340.00 | 4,275.00 | 4,292.20 | 4,292.20 | -0.40% | 4,191 |
| Aug 11, 2026 | 4,270.00 | 4,319.90 | 4,252.30 | 4,309.40 | 4,309.40 | 0.88% | 6,020 |