Ingersoll-Rand (India) Limited (NSE:INGERRAND)
India · Delayed Price · Currency is INR 4,277.70
-7.30 (-0.17%)
Jul 30, 2026, 3:29 PM IST
Ingersoll-Rand (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 4,256.40 | 4,304.90 | 4,245.20 | 4,277.70 | 4,277.70 | -0.17% | 3,401 |
| Jul 29, 2026 | 4,230.40 | 4,323.20 | 4,230.40 | 4,285.00 | 4,285.00 | 0.71% | 4,114 |
| Jul 28, 2026 | 4,397.50 | 4,397.50 | 4,239.30 | 4,255.00 | 4,255.00 | -2.83% | 5,287 |
| Jul 27, 2026 | 4,374.00 | 4,442.00 | 4,323.10 | 4,378.90 | 4,378.90 | 0.56% | 31,797 |
| Jul 24, 2026 | 4,378.00 | 4,405.50 | 4,320.00 | 4,354.30 | 4,354.30 | -0.56% | 13,370 |
| Jul 23, 2026 | 4,567.50 | 4,585.90 | 4,336.50 | 4,378.90 | 4,378.90 | -3.56% | 11,253 |
| Jul 22, 2026 | 4,546.60 | 4,573.70 | 4,500.10 | 4,540.40 | 4,540.40 | 0.26% | 7,786 |
| Jul 21, 2026 | 4,562.90 | 4,593.80 | 4,510.00 | 4,528.50 | 4,528.50 | -0.75% | 4,889 |
| Jul 20, 2026 | 4,571.20 | 4,616.70 | 4,549.60 | 4,562.90 | 4,562.90 | -0.18% | 8,244 |
| Jul 17, 2026 | 4,662.00 | 4,713.00 | 4,550.00 | 4,571.20 | 4,571.20 | -2.26% | 40,789 |
| Jul 16, 2026 | 4,450.00 | 4,719.90 | 4,415.50 | 4,676.90 | 4,676.90 | 5.58% | 37,603 |
| Jul 15, 2026 | 4,391.80 | 4,443.90 | 4,360.00 | 4,429.80 | 4,429.80 | 0.87% | 8,814 |
| Jul 14, 2026 | 4,440.00 | 4,440.00 | 4,368.30 | 4,391.80 | 4,391.80 | -1.18% | 4,743 |
| Jul 13, 2026 | 4,452.00 | 4,479.80 | 4,326.80 | 4,444.40 | 4,444.40 | 0.28% | 7,631 |
| Jul 10, 2026 | 4,354.50 | 4,512.20 | 4,354.50 | 4,452.00 | 4,432.00 | 2.24% | 15,400 |
| Jul 9, 2026 | 4,366.60 | 4,428.70 | 4,335.00 | 4,354.50 | 4,334.94 | -0.13% | 7,367 |
| Jul 8, 2026 | 4,350.10 | 4,410.00 | 4,319.50 | 4,360.30 | 4,340.71 | 0.23% | 14,377 |
| Jul 7, 2026 | 4,453.80 | 4,476.00 | 4,337.70 | 4,350.50 | 4,330.96 | -2.32% | 16,906 |
| Jul 6, 2026 | 4,366.00 | 4,492.30 | 4,338.10 | 4,453.80 | 4,433.79 | 2.55% | 10,675 |
| Jul 3, 2026 | 4,469.00 | 4,470.60 | 4,325.00 | 4,343.00 | 4,323.49 | -2.82% | 6,188 |
| Jul 2, 2026 | 4,528.90 | 4,533.00 | 4,427.50 | 4,469.10 | 4,449.02 | -0.60% | 27,716 |
| Jul 1, 2026 | 4,499.60 | 4,592.00 | 4,458.70 | 4,495.90 | 4,475.70 | -0.11% | 8,267 |
| Jun 30, 2026 | 4,472.00 | 4,524.00 | 4,450.00 | 4,500.80 | 4,480.58 | 0.73% | 5,128 |
| Jun 29, 2026 | 4,522.60 | 4,532.40 | 4,448.00 | 4,468.20 | 4,448.13 | -0.48% | 6,580 |
| Jun 25, 2026 | 4,580.00 | 4,595.60 | 4,454.00 | 4,489.80 | 4,469.63 | -2.00% | 13,613 |
| Jun 24, 2026 | 4,655.50 | 4,712.50 | 4,543.70 | 4,581.60 | 4,561.02 | -1.59% | 37,739 |
| Jun 23, 2026 | 4,678.00 | 4,734.00 | 4,608.20 | 4,655.50 | 4,634.59 | -0.85% | 8,427 |
| Jun 22, 2026 | 4,664.00 | 4,730.00 | 4,605.10 | 4,695.20 | 4,674.11 | 1.82% | 20,123 |
| Jun 19, 2026 | 4,744.00 | 4,756.20 | 4,555.80 | 4,611.30 | 4,590.58 | -2.18% | 21,389 |
| Jun 18, 2026 | 4,498.80 | 4,730.00 | 4,493.90 | 4,714.10 | 4,692.92 | 4.79% | 53,054 |
| Jun 17, 2026 | 4,470.00 | 4,525.00 | 4,445.70 | 4,498.80 | 4,478.59 | 1.41% | 12,750 |
| Jun 16, 2026 | 4,340.00 | 4,480.30 | 4,315.70 | 4,436.20 | 4,416.27 | 2.55% | 28,879 |
| Jun 15, 2026 | 4,155.00 | 4,350.00 | 4,150.00 | 4,326.10 | 4,306.67 | 4.37% | 37,192 |
| Jun 12, 2026 | 4,012.30 | 4,155.90 | 4,012.30 | 4,145.10 | 4,126.48 | 3.60% | 20,615 |
| Jun 11, 2026 | 3,921.00 | 4,025.60 | 3,881.30 | 4,001.00 | 3,983.03 | 2.02% | 63,952 |
| Jun 10, 2026 | 3,946.90 | 3,979.20 | 3,900.00 | 3,921.60 | 3,903.98 | -0.86% | 40,328 |
| Jun 9, 2026 | 3,949.90 | 3,970.00 | 3,905.00 | 3,955.50 | 3,937.73 | 1.08% | 31,263 |
| Jun 8, 2026 | 3,940.00 | 4,025.00 | 3,885.40 | 3,913.30 | 3,895.72 | -1.19% | 53,753 |
| Jun 5, 2026 | 3,889.90 | 3,984.10 | 3,868.60 | 3,960.60 | 3,942.81 | 2.73% | 35,168 |
| Jun 4, 2026 | 3,755.00 | 3,872.90 | 3,751.70 | 3,855.20 | 3,837.88 | 2.73% | 20,770 |
| Jun 3, 2026 | 3,753.60 | 3,772.00 | 3,700.00 | 3,752.90 | 3,736.04 | 0.65% | 24,396 |
| Jun 2, 2026 | 3,868.50 | 3,868.50 | 3,702.00 | 3,728.70 | 3,711.95 | -3.58% | 57,758 |
| Jun 1, 2026 | 4,200.00 | 4,200.00 | 3,816.70 | 3,867.20 | 3,849.83 | -11.14% | 124,861 |
| May 29, 2026 | 4,488.00 | 4,536.10 | 4,316.10 | 4,352.00 | 4,332.45 | -1.97% | 19,771 |
| May 27, 2026 | 4,336.00 | 4,450.30 | 4,336.00 | 4,439.60 | 4,419.66 | 2.09% | 9,440 |
| May 26, 2026 | 4,332.10 | 4,389.10 | 4,330.00 | 4,348.90 | 4,329.36 | 0.40% | 6,695 |
| May 25, 2026 | 4,477.00 | 4,515.00 | 4,316.80 | 4,331.40 | 4,311.94 | -3.25% | 24,706 |
| May 22, 2026 | 4,448.00 | 4,529.90 | 4,425.00 | 4,477.10 | 4,456.99 | 0.65% | 11,216 |
| May 21, 2026 | 4,440.80 | 4,493.90 | 4,436.10 | 4,448.00 | 4,428.02 | 0.39% | 29,416 |
| May 20, 2026 | 4,336.50 | 4,500.00 | 4,323.90 | 4,430.80 | 4,410.90 | 0.97% | 43,111 |