IP Rings Limited (NSE:IPRINGLTD)
India · Delayed Price · Currency is INR 134.29
+1.29 (0.97%)
At close: Nov 9, 2026
NSE:IPRINGLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 136.00 | 138.99 | 133.80 | 134.29 | 134.29 | 0.97% | 9,434 |
| Nov 8, 2026 | 129.01 | 138.00 | 129.01 | 133.00 | 133.00 | -2.26% | 202 |
| Nov 6, 2026 | 138.99 | 138.99 | 131.00 | 136.07 | 136.07 | 3.97% | 176 |
| Nov 5, 2026 | 136.66 | 137.00 | 129.95 | 130.88 | 130.88 | -4.23% | 1,261 |
| Nov 4, 2026 | 130.00 | 136.66 | 130.00 | 136.66 | 136.66 | 5.43% | 130 |
| Nov 3, 2026 | 132.59 | 134.99 | 126.60 | 129.62 | 129.62 | -0.32% | 366 |
| Nov 2, 2026 | 127.91 | 134.00 | 126.50 | 130.03 | 130.03 | 1.15% | 1,835 |
| Oct 30, 2026 | 136.00 | 136.99 | 128.03 | 128.55 | 128.55 | -7.88% | 774 |
| Oct 29, 2026 | 136.00 | 139.94 | 130.72 | 139.55 | 139.55 | 0.29% | 1,077 |
| Oct 28, 2026 | 135.00 | 143.99 | 129.00 | 139.14 | 139.14 | 3.14% | 2,240 |
| Oct 27, 2026 | 132.00 | 138.00 | 131.20 | 134.91 | 134.91 | 1.73% | 713 |
| Oct 26, 2026 | 128.13 | 148.00 | 120.00 | 132.61 | 132.61 | 4.01% | 9,013 |
| Oct 23, 2026 | 128.15 | 128.15 | 126.00 | 127.50 | 127.50 | -1.82% | 178 |
| Oct 22, 2026 | 131.00 | 139.00 | 125.00 | 129.86 | 129.86 | -3.49% | 2,726 |
| Oct 21, 2026 | 135.52 | 138.89 | 134.05 | 134.55 | 134.55 | -1.21% | 1,514 |
| Oct 19, 2026 | 140.78 | 140.78 | 136.01 | 136.20 | 136.20 | -3.73% | 322 |
| Oct 16, 2026 | 140.78 | 141.48 | 140.78 | 141.48 | 141.48 | - | 10 |
| Oct 15, 2026 | 144.50 | 144.50 | 135.55 | 141.48 | 141.48 | -0.30% | 4 |
| Oct 14, 2026 | 144.29 | 144.29 | 139.50 | 141.90 | 141.90 | 0.30% | 3,452 |
| Oct 13, 2026 | 137.99 | 142.47 | 136.00 | 141.48 | 141.48 | 4.58% | 677 |
| Oct 12, 2026 | 120.50 | 140.00 | 120.50 | 135.29 | 135.29 | -3.98% | 1,345 |
| Oct 9, 2026 | 138.23 | 141.00 | 138.23 | 140.90 | 140.90 | 1.93% | 2,218 |
| Oct 8, 2026 | 143.00 | 143.00 | 138.20 | 138.23 | 138.23 | -4.63% | 495 |
| Oct 7, 2026 | 144.99 | 149.70 | 140.50 | 144.94 | 144.94 | 0.88% | 1,849 |
| Oct 6, 2026 | 137.15 | 144.00 | 137.00 | 143.67 | 143.67 | 4.75% | 834 |
| Oct 5, 2026 | 135.05 | 144.00 | 135.00 | 137.15 | 137.15 | -3.38% | 1,997 |
| Oct 1, 2026 | 142.13 | 142.13 | 140.20 | 141.95 | 141.95 | -2.12% | 66 |
| Sep 30, 2026 | 144.00 | 147.99 | 142.00 | 145.03 | 145.03 | 6.54% | 3,198 |
| Sep 29, 2026 | 135.99 | 144.14 | 135.10 | 136.13 | 136.13 | -0.03% | 2,024 |
| Sep 28, 2026 | 140.25 | 140.25 | 135.25 | 136.17 | 136.17 | -4.56% | 591 |
| Sep 25, 2026 | 141.01 | 145.99 | 140.01 | 142.67 | 142.67 | -1.14% | 2,919 |
| Sep 24, 2026 | 133.01 | 149.00 | 133.00 | 144.31 | 144.31 | 5.42% | 7,350 |
| Sep 23, 2026 | 136.22 | 138.00 | 133.24 | 136.89 | 136.89 | 0.69% | 891 |
| Sep 22, 2026 | 137.00 | 138.99 | 132.00 | 135.95 | 135.95 | -3.18% | 2,867 |
| Sep 21, 2026 | 140.00 | 144.14 | 136.00 | 140.42 | 140.42 | 0.34% | 725 |
| Sep 18, 2026 | 138.50 | 141.99 | 137.10 | 139.95 | 139.95 | 2.15% | 2,570 |
| Sep 17, 2026 | 140.20 | 146.00 | 137.00 | 137.00 | 137.00 | -0.97% | 3,379 |
| Sep 16, 2026 | 137.02 | 142.89 | 133.02 | 138.34 | 138.34 | 0.96% | 965 |
| Sep 15, 2026 | 142.10 | 145.00 | 136.00 | 137.02 | 137.02 | -6.07% | 1,943 |
| Sep 11, 2026 | 147.00 | 150.50 | 138.00 | 145.87 | 145.87 | -1.34% | 2,231 |
| Sep 10, 2026 | 154.15 | 159.00 | 145.00 | 147.85 | 147.85 | -3.61% | 5,036 |
| Sep 9, 2026 | 155.00 | 167.78 | 152.50 | 153.39 | 153.39 | -1.04% | 4,748 |
| Sep 8, 2026 | 152.22 | 156.92 | 152.21 | 155.00 | 155.00 | 0.10% | 731 |
| Sep 7, 2026 | 150.01 | 168.99 | 150.01 | 154.84 | 154.84 | -3.22% | 2,504 |
| 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 |