Skip to main content
Ingersoll-Rand (India) Limited (BOM:500210)
India flag India · Delayed Price · Currency is INR
4,244.85
+11.95 (0.28%)
At close: Apr 28, 2026

Ingersoll-Rand (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,249.904,269.454,188.354,244.854,244.850.28%736
Apr 27, 20264,221.904,353.604,221.904,232.904,232.900.44%2,788
Apr 24, 20264,191.954,245.004,130.104,214.554,214.550.56%2,068
Apr 23, 20264,199.904,235.004,144.654,191.254,191.250.16%606
Apr 22, 20264,075.004,271.004,045.404,184.454,184.452.70%3,623
Apr 21, 20264,150.004,156.504,062.654,074.304,074.30-1.90%888
Apr 20, 20264,065.254,173.054,065.004,153.104,153.101.15%1,523
Apr 17, 20264,072.554,196.504,072.554,106.054,106.050.46%11,254
Apr 16, 20264,080.254,139.954,048.904,087.054,087.050.69%1,189
Apr 15, 20263,958.954,068.003,958.904,058.954,058.952.97%1,432
Apr 13, 20263,790.053,999.953,790.053,941.753,941.751.23%59,431
Apr 10, 20263,834.953,918.203,832.003,893.703,893.702.54%318
Apr 9, 20263,820.703,895.003,780.403,797.303,797.30-0.19%746
Apr 8, 20263,786.003,820.003,755.503,804.503,804.502.58%336
Apr 7, 20263,707.853,755.003,694.403,708.803,708.800.22%894
Apr 6, 20263,619.603,705.003,619.603,700.603,700.601.31%528
Apr 2, 20263,625.003,684.553,556.803,652.653,652.650.59%2,713
Apr 1, 20263,553.503,689.003,523.003,631.103,631.103.79%785
Mar 30, 20263,490.003,539.903,463.253,498.553,498.55-1.62%2,264
Mar 27, 20263,632.603,633.003,501.003,556.153,556.15-2.29%2,502
Mar 25, 20263,597.003,711.003,597.003,639.553,639.551.80%2,309
Mar 24, 20263,557.903,619.553,527.503,575.303,575.301.17%272
Mar 23, 20263,644.003,644.003,459.103,533.853,533.85-3.02%597
Mar 20, 20263,618.003,686.353,618.003,643.953,643.951.62%497
Mar 19, 20263,651.053,681.453,571.003,586.003,586.00-2.92%490
Mar 18, 20263,625.953,732.303,625.953,693.803,693.801.87%617
Mar 17, 20263,621.003,684.453,600.003,625.953,625.95-0.75%401
Mar 16, 20263,650.053,711.503,574.003,653.303,653.30-0.68%824
Mar 13, 20263,773.853,775.003,669.853,678.353,678.35-3.25%469
Mar 12, 20263,801.003,825.003,780.053,801.903,801.90-1.64%424
Mar 11, 20263,909.053,973.753,861.753,865.203,865.20-0.57%299
Mar 10, 20263,874.003,898.953,841.153,887.553,887.550.72%277
Mar 9, 20263,838.003,902.853,733.953,859.753,859.75-0.41%512
Mar 6, 20263,826.003,914.253,826.003,875.503,875.501.99%361
Mar 5, 20263,794.003,831.303,777.353,800.053,800.050.43%566
Mar 4, 20263,850.053,862.453,770.003,783.653,783.65-3.50%1,046
Mar 2, 20263,645.954,001.903,645.953,920.803,920.80-1.91%805
Feb 27, 20264,047.954,055.803,960.903,997.303,997.30-1.75%1,145
Feb 26, 20263,954.504,160.003,954.504,068.354,068.352.88%1,868
Feb 25, 20263,968.103,979.703,934.103,954.453,954.450.07%261
Feb 24, 20263,940.054,054.853,929.253,951.803,951.80-0.62%1,420
Feb 23, 20263,902.003,995.003,868.853,976.653,976.653.60%1,071
Feb 20, 20263,835.453,868.453,824.153,838.453,838.450.14%841
Feb 19, 20263,862.103,894.153,806.303,833.103,833.10-0.37%1,033
Feb 18, 20263,824.053,922.103,824.003,847.353,847.350.45%2,056
Feb 17, 20263,840.003,923.903,822.153,830.303,830.30-0.57%1,128
Feb 16, 20263,700.003,939.703,700.003,852.453,852.453.44%4,141
Feb 13, 20263,538.753,839.003,538.753,724.403,724.405.25%52,678
Feb 12, 20263,555.803,572.203,499.203,538.753,538.75-1.26%150
Feb 11, 20263,603.803,649.953,547.853,583.953,583.95-0.73%685
Feb 10, 20263,475.503,635.903,475.503,610.203,610.203.88%769
Feb 9, 20263,415.153,511.953,400.003,475.403,475.400.75%105
Feb 6, 20263,466.153,468.853,430.253,449.603,449.60-1.37%222
Feb 5, 20263,470.003,504.103,468.453,497.503,497.500.21%199
Feb 4, 20263,477.503,511.003,458.703,490.153,490.150.64%177
Feb 3, 20263,362.053,476.153,362.053,468.103,468.103.52%1,270
Feb 2, 20263,361.303,361.803,316.003,350.303,350.30-0.77%213
Feb 1, 20263,333.703,391.703,297.303,376.403,376.401.28%191
Jan 30, 20263,180.003,361.253,180.003,333.603,333.603.75%483
Jan 29, 20263,205.603,232.953,174.053,213.253,213.250.24%651
Jan 28, 20263,169.903,225.403,130.603,205.603,205.601.40%794
Jan 27, 20263,131.003,175.003,089.903,161.403,161.400.33%40,788
Jan 23, 20263,123.403,199.953,108.703,151.003,151.000.63%983
Jan 22, 20263,160.003,185.853,080.003,131.253,131.250.14%696
Jan 21, 20263,171.053,171.053,070.003,126.853,126.85-1.39%712
Jan 20, 20263,202.003,202.003,150.003,171.053,171.05-1.73%912
Jan 19, 20263,233.803,255.753,203.403,227.003,227.00-0.21%192
Jan 16, 20263,183.053,265.753,183.053,233.753,233.750.45%1,179
Jan 14, 20263,199.803,243.003,160.003,219.203,219.200.71%231
Jan 13, 20263,242.553,249.503,175.003,196.453,196.45-1.42%412
Jan 12, 20263,297.003,297.003,224.903,242.553,242.55-1.65%465
Jan 9, 20263,325.753,325.753,281.053,296.953,296.95-0.87%1,192
Jan 8, 20263,380.103,380.103,300.003,325.753,325.75-2.14%724
Jan 7, 20263,413.003,419.553,380.003,398.603,398.60-1.13%563
Jan 6, 20263,453.403,453.403,401.003,437.553,437.55-0.46%351
Jan 5, 20263,564.003,564.003,439.353,453.403,453.40-1.59%328
Jan 2, 20263,453.053,531.353,453.003,509.303,509.300.64%553
Jan 1, 20263,513.653,513.653,454.553,487.053,487.05-0.76%382
Dec 31, 20253,397.603,543.703,397.603,513.653,513.654.82%211
Dec 30, 20253,330.053,367.003,330.053,351.953,351.950.14%162
Dec 29, 20253,360.003,385.153,334.853,347.303,347.30-0.85%368
Dec 26, 20253,380.053,394.453,348.703,376.053,376.05-0.12%1,967
Dec 24, 20253,414.603,427.353,371.003,379.953,379.95-1.01%353
Dec 23, 20253,401.003,471.653,384.303,414.603,414.600.01%531
Dec 22, 20253,416.803,418.853,383.003,414.103,414.10-153
Dec 19, 20253,389.053,444.153,378.003,414.103,414.10-0.01%560
Dec 18, 20253,418.503,478.453,383.053,414.303,414.30-0.70%587
Dec 17, 20253,521.303,522.803,423.103,438.453,438.45-3.08%773
Dec 16, 20253,551.253,589.103,515.003,547.653,547.65-0.66%632
Dec 15, 20253,578.403,589.853,549.003,571.253,571.25-0.22%255
Dec 12, 20253,574.803,633.403,543.053,578.953,578.950.96%232
Dec 11, 20253,569.053,575.653,525.253,545.003,545.00-0.99%383
Dec 10, 20253,589.103,639.903,556.003,580.503,580.50-0.24%250
Dec 9, 20253,608.303,608.303,558.803,589.103,589.10-0.53%461
Dec 8, 20253,596.303,622.453,575.003,608.253,608.25-0.86%599
Dec 5, 20253,661.653,663.153,589.003,639.453,639.45-1.15%287
Dec 4, 20253,627.503,691.953,604.903,681.953,681.951.50%244
Dec 3, 20253,716.303,726.803,575.003,627.503,627.50-2.45%456
Dec 2, 20253,726.903,735.003,689.603,718.653,718.65-0.23%280
Dec 1, 20253,736.203,736.203,664.003,727.153,727.15-0.15%932