Ingersoll-Rand (India) Limited (NSE:INGERRAND)
India · Delayed Price · Currency is INR 4,577.70
+18.90 (0.41%)
May 8, 2026, 3:30 PM IST
Ingersoll-Rand (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4,450.05 | 4,601.90 | 4,450.05 | 4,571.45 | 4,571.45 | 0.26% | 1,697 |
| May 7, 2026 | 4,400.55 | 4,567.30 | 4,387.00 | 4,559.65 | 4,559.65 | 4.20% | 2,247 |
| May 6, 2026 | 4,297.95 | 4,412.45 | 4,259.30 | 4,375.80 | 4,375.80 | 1.81% | 123,456 |
| May 5, 2026 | 4,334.55 | 4,349.95 | 4,261.90 | 4,298.15 | 4,298.15 | -1.03% | 800 |
| May 4, 2026 | 4,439.90 | 4,439.90 | 4,304.00 | 4,342.90 | 4,342.90 | -1.61% | 1,149 |
| Apr 30, 2026 | 4,301.00 | 4,450.00 | 4,278.65 | 4,414.10 | 4,414.10 | 2.47% | 1,457 |
| Apr 29, 2026 | 4,259.90 | 4,323.95 | 4,196.35 | 4,307.60 | 4,307.60 | 1.48% | 139,293 |
| Apr 28, 2026 | 4,249.90 | 4,269.45 | 4,188.35 | 4,244.85 | 4,244.85 | 0.28% | 736 |
| Apr 27, 2026 | 4,221.90 | 4,353.60 | 4,221.90 | 4,232.90 | 4,232.90 | 0.44% | 2,788 |
| Apr 24, 2026 | 4,191.95 | 4,245.00 | 4,130.10 | 4,214.55 | 4,214.55 | 0.56% | 2,068 |
| Apr 23, 2026 | 4,199.90 | 4,235.00 | 4,144.65 | 4,191.25 | 4,191.25 | 0.16% | 606 |
| Apr 22, 2026 | 4,075.00 | 4,271.00 | 4,045.40 | 4,184.45 | 4,184.45 | 2.70% | 3,623 |
| Apr 21, 2026 | 4,150.00 | 4,156.50 | 4,062.65 | 4,074.30 | 4,074.30 | -1.90% | 888 |
| Apr 20, 2026 | 4,065.25 | 4,173.05 | 4,065.00 | 4,153.10 | 4,153.10 | 1.15% | 1,523 |
| Apr 17, 2026 | 4,072.55 | 4,196.50 | 4,072.55 | 4,106.05 | 4,106.05 | 0.46% | 11,254 |
| Apr 16, 2026 | 4,080.25 | 4,139.95 | 4,048.90 | 4,087.05 | 4,087.05 | 0.69% | 1,189 |
| Apr 15, 2026 | 3,958.95 | 4,068.00 | 3,958.90 | 4,058.95 | 4,058.95 | 2.97% | 1,432 |
| Apr 13, 2026 | 3,790.05 | 3,999.95 | 3,790.05 | 3,941.75 | 3,941.75 | 1.23% | 59,431 |
| Apr 10, 2026 | 3,834.95 | 3,918.20 | 3,832.00 | 3,893.70 | 3,893.70 | 2.54% | 318 |
| Apr 9, 2026 | 3,820.70 | 3,895.00 | 3,780.40 | 3,797.30 | 3,797.30 | -0.19% | 746 |
| Apr 8, 2026 | 3,786.00 | 3,820.00 | 3,755.50 | 3,804.50 | 3,804.50 | 2.58% | 336 |
| Apr 7, 2026 | 3,707.85 | 3,755.00 | 3,694.40 | 3,708.80 | 3,708.80 | 0.22% | 894 |
| Apr 6, 2026 | 3,619.60 | 3,705.00 | 3,619.60 | 3,700.60 | 3,700.60 | 1.31% | 528 |
| Apr 2, 2026 | 3,625.00 | 3,684.55 | 3,556.80 | 3,652.65 | 3,652.65 | 0.59% | 2,713 |
| Apr 1, 2026 | 3,553.50 | 3,689.00 | 3,523.00 | 3,631.10 | 3,631.10 | 3.79% | 785 |
| Mar 30, 2026 | 3,490.00 | 3,539.90 | 3,463.25 | 3,498.55 | 3,498.55 | -1.62% | 2,264 |
| Mar 27, 2026 | 3,632.60 | 3,633.00 | 3,501.00 | 3,556.15 | 3,556.15 | -2.29% | 2,502 |
| Mar 25, 2026 | 3,597.00 | 3,711.00 | 3,597.00 | 3,639.55 | 3,639.55 | 1.80% | 2,309 |
| Mar 24, 2026 | 3,557.90 | 3,619.55 | 3,527.50 | 3,575.30 | 3,575.30 | 1.17% | 272 |
| Mar 23, 2026 | 3,644.00 | 3,644.00 | 3,459.10 | 3,533.85 | 3,533.85 | -3.02% | 597 |
| Mar 20, 2026 | 3,618.00 | 3,686.35 | 3,618.00 | 3,643.95 | 3,643.95 | 1.62% | 497 |
| Mar 19, 2026 | 3,651.05 | 3,681.45 | 3,571.00 | 3,586.00 | 3,586.00 | -2.92% | 490 |
| Mar 18, 2026 | 3,625.95 | 3,732.30 | 3,625.95 | 3,693.80 | 3,693.80 | 1.87% | 617 |
| Mar 17, 2026 | 3,621.00 | 3,684.45 | 3,600.00 | 3,625.95 | 3,625.95 | -0.75% | 401 |
| Mar 16, 2026 | 3,650.05 | 3,711.50 | 3,574.00 | 3,653.30 | 3,653.30 | -0.68% | 824 |
| Mar 13, 2026 | 3,773.85 | 3,775.00 | 3,669.85 | 3,678.35 | 3,678.35 | -3.25% | 469 |
| Mar 12, 2026 | 3,801.00 | 3,825.00 | 3,780.05 | 3,801.90 | 3,801.90 | -1.64% | 424 |
| Mar 11, 2026 | 3,909.05 | 3,973.75 | 3,861.75 | 3,865.20 | 3,865.20 | -0.57% | 299 |
| Mar 10, 2026 | 3,874.00 | 3,898.95 | 3,841.15 | 3,887.55 | 3,887.55 | 0.72% | 277 |
| Mar 9, 2026 | 3,838.00 | 3,902.85 | 3,733.95 | 3,859.75 | 3,859.75 | -0.41% | 512 |
| Mar 6, 2026 | 3,826.00 | 3,914.25 | 3,826.00 | 3,875.50 | 3,875.50 | 1.99% | 361 |
| Mar 5, 2026 | 3,794.00 | 3,831.30 | 3,777.35 | 3,800.05 | 3,800.05 | 0.43% | 566 |
| Mar 4, 2026 | 3,850.05 | 3,862.45 | 3,770.00 | 3,783.65 | 3,783.65 | -3.50% | 1,046 |
| Mar 2, 2026 | 3,645.95 | 4,001.90 | 3,645.95 | 3,920.80 | 3,920.80 | -1.91% | 805 |
| Feb 27, 2026 | 4,047.95 | 4,055.80 | 3,960.90 | 3,997.30 | 3,997.30 | -1.75% | 1,145 |
| Feb 26, 2026 | 3,954.50 | 4,160.00 | 3,954.50 | 4,068.35 | 4,068.35 | 2.88% | 1,868 |
| Feb 25, 2026 | 3,968.10 | 3,979.70 | 3,934.10 | 3,954.45 | 3,954.45 | 0.07% | 261 |
| Feb 24, 2026 | 3,940.05 | 4,054.85 | 3,929.25 | 3,951.80 | 3,951.80 | -0.62% | 1,420 |
| Feb 23, 2026 | 3,902.00 | 3,995.00 | 3,868.85 | 3,976.65 | 3,976.65 | 3.60% | 1,071 |
| Feb 20, 2026 | 3,835.45 | 3,868.45 | 3,824.15 | 3,838.45 | 3,838.45 | 0.14% | 841 |