IP Rings Limited (NSE:IPRINGLTD)
India · Delayed Price · Currency is INR 159.99
-2.08 (-1.28%)
At close: Sep 4, 2026
NSE:IPRINGLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 163.00 | 165.95 | 155.10 | 159.99 | 159.99 | -1.28% | 3,047 |
| Sep 3, 2026 | 174.00 | 174.00 | 160.15 | 162.07 | 162.07 | -3.40% | 2,066 |
| Sep 2, 2026 | 176.70 | 182.20 | 163.00 | 167.78 | 167.78 | -5.05% | 7,719 |
| Sep 1, 2026 | 159.90 | 187.00 | 150.30 | 176.70 | 176.70 | 12.71% | 115,821 |
| Aug 31, 2026 | 145.72 | 159.01 | 141.00 | 156.78 | 156.78 | 8.12% | 16,074 |
| Aug 28, 2026 | 146.90 | 146.90 | 140.00 | 145.00 | 145.00 | 4.59% | 1,192 |
| Aug 27, 2026 | 149.87 | 149.87 | 138.51 | 138.64 | 138.64 | -6.57% | 4,545 |
| Aug 26, 2026 | 155.00 | 155.98 | 144.00 | 148.39 | 148.39 | 2.34% | 313 |
| Aug 25, 2026 | 145.00 | 148.99 | 140.03 | 145.00 | 145.00 | 0.92% | 601 |
| Aug 24, 2026 | 148.00 | 152.00 | 143.00 | 143.68 | 143.68 | -2.67% | 2,222 |
| Aug 21, 2026 | 142.25 | 149.00 | 142.25 | 147.62 | 147.62 | 3.78% | 270 |
| Aug 20, 2026 | 143.11 | 149.60 | 142.00 | 142.25 | 142.25 | -3.67% | 1,213 |
| Aug 19, 2026 | 147.97 | 151.00 | 143.29 | 147.67 | 147.67 | 3.22% | 4,317 |
| Aug 18, 2026 | 138.50 | 153.00 | 138.00 | 143.07 | 143.07 | 6.77% | 2,174 |