Ingersoll-Rand (India) Limited (NSE:INGERRAND)
India · Delayed Price · Currency is INR 4,352.00
-87.60 (-1.97%)
May 29, 2026, 3:29 PM IST
Ingersoll-Rand (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |