Ingersoll-Rand (India) Limited (NSE:INGERRAND)
India · Delayed Price · Currency is INR 4,101.00
+1.40 (0.03%)
Apr 20, 2026, 3:29 PM IST
Ingersoll-Rand (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 3,690.00 | 3,750.00 | 3,690.00 | 3,716.50 | 3,716.50 | 0.67% | 11,785 |
| Apr 6, 2026 | 3,632.00 | 3,705.00 | 3,620.80 | 3,691.70 | 3,691.70 | 1.17% | 6,260 |
| Apr 2, 2026 | 3,622.00 | 3,678.30 | 3,564.80 | 3,649.00 | 3,649.00 | 0.44% | 11,053 |
| Apr 1, 2026 | 3,527.00 | 3,690.90 | 3,526.00 | 3,633.10 | 3,633.10 | 4.14% | 11,905 |
| Mar 30, 2026 | 3,477.10 | 3,543.70 | 3,472.00 | 3,488.80 | 3,488.80 | -1.62% | 18,629 |
| Mar 27, 2026 | 3,605.60 | 3,630.00 | 3,497.00 | 3,546.20 | 3,546.20 | -2.39% | 49,405 |
| Mar 25, 2026 | 3,565.00 | 3,719.90 | 3,565.00 | 3,633.20 | 3,633.20 | 1.98% | 9,955 |
| Mar 24, 2026 | 3,555.50 | 3,632.60 | 3,510.00 | 3,562.70 | 3,562.70 | 0.70% | 12,650 |
| Mar 23, 2026 | 3,640.00 | 3,654.10 | 3,466.00 | 3,537.80 | 3,537.80 | -3.01% | 16,508 |
| Mar 20, 2026 | 3,591.10 | 3,690.00 | 3,591.10 | 3,647.50 | 3,647.50 | 1.66% | 8,255 |
| Mar 19, 2026 | 3,632.60 | 3,677.40 | 3,576.20 | 3,587.90 | 3,587.90 | -2.84% | 5,214 |
| Mar 18, 2026 | 3,621.00 | 3,739.90 | 3,620.00 | 3,692.90 | 3,692.90 | 1.97% | 7,072 |
| Mar 17, 2026 | 3,649.80 | 3,691.90 | 3,570.00 | 3,621.40 | 3,621.40 | -0.72% | 5,687 |
| Mar 16, 2026 | 3,655.00 | 3,725.90 | 3,564.10 | 3,647.60 | 3,647.60 | -0.91% | 13,383 |
| Mar 13, 2026 | 3,780.00 | 3,787.30 | 3,670.00 | 3,681.00 | 3,681.00 | -3.39% | 10,845 |
| Mar 12, 2026 | 3,860.00 | 3,860.00 | 3,780.10 | 3,810.00 | 3,810.00 | -1.46% | 8,764 |
| Mar 11, 2026 | 3,886.10 | 3,979.10 | 3,855.00 | 3,866.40 | 3,866.40 | -0.51% | 5,250 |
| Mar 10, 2026 | 3,915.90 | 3,941.80 | 3,833.10 | 3,886.10 | 3,886.10 | 0.33% | 8,415 |
| Mar 9, 2026 | 3,840.00 | 3,941.00 | 3,702.70 | 3,873.40 | 3,873.40 | -0.07% | 12,552 |
| Mar 6, 2026 | 3,805.00 | 3,926.80 | 3,796.20 | 3,876.20 | 3,876.20 | 1.83% | 12,529 |
| Mar 5, 2026 | 3,792.00 | 3,829.90 | 3,777.30 | 3,806.60 | 3,806.60 | 0.39% | 5,865 |
| Mar 4, 2026 | 3,900.00 | 3,900.00 | 3,773.00 | 3,792.00 | 3,792.00 | -3.31% | 10,204 |
| Mar 2, 2026 | 3,869.10 | 4,006.40 | 3,850.10 | 3,921.70 | 3,921.70 | -2.11% | 15,788 |
| Feb 27, 2026 | 4,040.10 | 4,060.00 | 3,960.00 | 4,006.40 | 4,006.40 | -1.08% | 43,891 |
| Feb 26, 2026 | 3,956.40 | 4,166.90 | 3,949.20 | 4,050.00 | 4,050.00 | 2.37% | 29,728 |
| Feb 25, 2026 | 3,959.00 | 3,986.80 | 3,934.20 | 3,956.40 | 3,956.40 | 0.04% | 8,046 |
| Feb 24, 2026 | 3,988.00 | 4,076.40 | 3,925.10 | 3,955.00 | 3,955.00 | -0.83% | 21,390 |
| Feb 23, 2026 | 3,843.40 | 4,000.00 | 3,843.40 | 3,988.00 | 3,988.00 | 3.76% | 26,674 |
| Feb 20, 2026 | 3,830.00 | 3,869.80 | 3,823.60 | 3,843.40 | 3,843.40 | -0.04% | 14,604 |
| Feb 19, 2026 | 3,847.50 | 3,892.00 | 3,828.00 | 3,844.80 | 3,844.80 | -0.05% | 9,549 |
| Feb 18, 2026 | 3,829.90 | 3,920.00 | 3,829.90 | 3,846.80 | 3,846.80 | 0.44% | 23,907 |
| Feb 17, 2026 | 3,840.00 | 3,921.80 | 3,813.10 | 3,829.90 | 3,829.90 | -0.65% | 13,425 |
| Feb 16, 2026 | 3,724.90 | 3,950.00 | 3,708.30 | 3,854.80 | 3,854.80 | 3.52% | 55,056 |
| Feb 13, 2026 | 3,660.00 | 3,849.90 | 3,606.40 | 3,723.70 | 3,723.70 | 5.20% | 187,183 |
| Feb 12, 2026 | 3,586.00 | 3,586.00 | 3,499.00 | 3,539.70 | 3,539.70 | -1.30% | 4,924 |
| Feb 11, 2026 | 3,600.00 | 3,628.60 | 3,565.00 | 3,586.50 | 3,586.50 | -0.45% | 4,343 |
| Feb 10, 2026 | 3,497.00 | 3,632.00 | 3,497.00 | 3,602.70 | 3,602.70 | 3.02% | 14,249 |
| Feb 9, 2026 | 3,458.00 | 3,520.00 | 3,450.60 | 3,497.00 | 3,497.00 | 1.13% | 5,048 |
| Feb 6, 2026 | 3,490.50 | 3,490.50 | 3,435.00 | 3,458.00 | 3,458.00 | -0.93% | 2,989 |
| Feb 5, 2026 | 3,498.60 | 3,534.00 | 3,456.10 | 3,490.50 | 3,490.50 | -0.23% | 5,047 |
| Feb 4, 2026 | 3,468.60 | 3,514.00 | 3,445.70 | 3,498.60 | 3,498.60 | 0.86% | 4,781 |
| Feb 3, 2026 | 3,420.00 | 3,475.00 | 3,402.50 | 3,468.60 | 3,468.60 | 3.45% | 8,388 |
| Feb 2, 2026 | 3,352.60 | 3,367.50 | 3,301.00 | 3,352.90 | 3,352.90 | -0.85% | 5,900 |