IP Rings Limited (BOM:523638)
India
· Delayed Price · Currency is INR 107.70
-5.65 (-4.98%)
At close: Mar 9, 2026
IP Rings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 107.70 | 107.80 | 107.70 | 107.70 | 107.70 | -4.98% | 1,517 |
| Mar 6, 2026 | 110.00 | 115.65 | 105.00 | 113.35 | 113.35 | 2.91% | 2,317 |
| Mar 5, 2026 | 110.35 | 110.35 | 110.00 | 110.15 | 110.15 | -4.84% | 1,650 |
| Mar 4, 2026 | 115.80 | 115.80 | 115.75 | 115.75 | 115.75 | -4.97% | 296 |
| Mar 2, 2026 | 124.85 | 124.85 | 116.10 | 121.80 | 121.80 | -0.12% | 603 |
| Feb 27, 2026 | 116.20 | 123.80 | 116.20 | 121.95 | 121.95 | 0.25% | 673 |
| Feb 26, 2026 | 119.00 | 124.75 | 119.00 | 121.65 | 121.65 | 2.36% | 3,880 |
| Feb 25, 2026 | 113.45 | 119.50 | 113.45 | 118.85 | 118.85 | 3.26% | 1,042 |
| Feb 24, 2026 | 119.80 | 119.80 | 114.25 | 115.10 | 115.10 | -3.60% | 639 |
| Feb 23, 2026 | 112.15 | 119.95 | 112.00 | 119.40 | 119.40 | 3.38% | 6,527 |
| Feb 20, 2026 | 115.50 | 118.00 | 115.00 | 115.50 | 115.50 | -3.23% | 7,380 |
| Feb 19, 2026 | 117.05 | 120.25 | 115.25 | 119.35 | 119.35 | 1.96% | 2,373 |
| Feb 18, 2026 | 121.90 | 121.90 | 113.00 | 117.05 | 117.05 | 2.68% | 7,227 |
| Feb 17, 2026 | 121.95 | 122.00 | 114.00 | 114.00 | 114.00 | -4.20% | 8,206 |
| Feb 16, 2026 | 117.00 | 119.35 | 113.20 | 119.00 | 119.00 | 5.31% | 725 |
| Feb 13, 2026 | 111.10 | 117.70 | 109.00 | 113.00 | 113.00 | -4.07% | 5,283 |
| Feb 12, 2026 | 115.00 | 119.00 | 115.00 | 117.80 | 117.80 | 3.20% | 1,680 |
| Feb 11, 2026 | 114.70 | 115.15 | 113.90 | 114.15 | 114.15 | -2.44% | 3,774 |
| Feb 10, 2026 | 117.95 | 120.00 | 114.00 | 117.00 | 117.00 | 2.41% | 6,917 |
| Feb 9, 2026 | 105.00 | 115.45 | 103.50 | 114.25 | 114.25 | 6.53% | 3,801 |
| Feb 6, 2026 | 103.65 | 108.70 | 103.65 | 107.25 | 107.25 | 4.63% | 3,550 |
| Feb 5, 2026 | 104.45 | 104.50 | 100.55 | 102.50 | 102.50 | 2.60% | 681 |
| Feb 4, 2026 | 101.30 | 101.50 | 97.80 | 99.90 | 99.90 | -0.75% | 6,442 |
| Feb 3, 2026 | 105.75 | 105.75 | 99.00 | 100.65 | 100.65 | 2.97% | 9,186 |
| Feb 2, 2026 | 100.05 | 100.05 | 97.55 | 97.75 | 97.75 | -2.30% | 411 |
| Feb 1, 2026 | 100.10 | 104.90 | 100.00 | 100.05 | 100.05 | -0.05% | 774 |
| Jan 30, 2026 | 99.40 | 100.10 | 99.40 | 100.10 | 100.10 | 0.70% | 174 |
| Jan 29, 2026 | 102.00 | 104.85 | 99.35 | 99.40 | 99.40 | -3.35% | 1,531 |
| Jan 28, 2026 | 102.50 | 105.00 | 93.00 | 102.85 | 102.85 | 1.58% | 5,221 |
| Jan 27, 2026 | 101.20 | 102.95 | 101.20 | 101.25 | 101.25 | 0.05% | 934 |
| Jan 23, 2026 | 100.65 | 101.50 | 100.60 | 101.20 | 101.20 | 1.10% | 324 |
| Jan 22, 2026 | 102.50 | 102.50 | 100.00 | 100.10 | 100.10 | 1.83% | 2,883 |
| Jan 21, 2026 | 100.00 | 101.30 | 97.75 | 98.30 | 98.30 | -0.71% | 4,663 |
| Jan 20, 2026 | 98.10 | 101.70 | 97.20 | 99.00 | 99.00 | 1.07% | 2,423 |
| Jan 19, 2026 | 106.50 | 106.50 | 95.10 | 97.95 | 97.95 | -2.59% | 3,827 |
| Jan 16, 2026 | 108.25 | 113.95 | 99.00 | 100.55 | 100.55 | -8.05% | 29,342 |
| Jan 14, 2026 | 115.15 | 116.40 | 109.00 | 109.35 | 109.35 | -5.04% | 959 |
| Jan 13, 2026 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | 4.73% | 5 |
| Jan 12, 2026 | 113.00 | 113.00 | 105.00 | 109.95 | 109.95 | -2.70% | 1,072 |
| Jan 9, 2026 | 107.15 | 114.40 | 107.15 | 113.00 | 113.00 | 2.68% | 4,340 |
| Jan 8, 2026 | 110.05 | 111.85 | 109.10 | 110.05 | 110.05 | -3.46% | 969 |
| Jan 7, 2026 | 107.65 | 114.00 | 107.65 | 114.00 | 114.00 | 1.60% | 2,824 |
| Jan 6, 2026 | 107.45 | 117.50 | 107.45 | 112.20 | 112.20 | 4.62% | 446 |
| Jan 5, 2026 | 110.00 | 111.00 | 107.00 | 107.25 | 107.25 | -4.92% | 1,106 |
| Jan 2, 2026 | 112.95 | 112.95 | 109.00 | 112.80 | 112.80 | -0.13% | 2,877 |
| Jan 1, 2026 | 115.00 | 115.00 | 110.00 | 112.95 | 112.95 | 3.48% | 371 |
| Dec 31, 2025 | 111.80 | 117.75 | 108.05 | 109.15 | 109.15 | -4.30% | 6,744 |
| Dec 30, 2025 | 114.85 | 114.85 | 114.00 | 114.05 | 114.05 | -0.70% | 140 |
| Dec 29, 2025 | 116.20 | 116.20 | 113.70 | 114.85 | 114.85 | 2.04% | 377 |
| Dec 26, 2025 | 111.55 | 114.00 | 111.20 | 112.55 | 112.55 | -2.09% | 5,945 |
| Dec 24, 2025 | 110.15 | 115.00 | 110.15 | 114.95 | 114.95 | 3.28% | 1,585 |
| Dec 23, 2025 | 114.95 | 119.85 | 111.15 | 111.30 | 111.30 | 1.14% | 892 |
| Dec 22, 2025 | 115.10 | 115.10 | 102.10 | 110.05 | 110.05 | -3.46% | 4,184 |
| Dec 19, 2025 | 114.30 | 116.95 | 111.50 | 114.00 | 114.00 | -0.22% | 346 |
| Dec 18, 2025 | 111.70 | 118.50 | 111.70 | 114.25 | 114.25 | 2.28% | 66 |
| Dec 17, 2025 | 115.50 | 115.50 | 110.15 | 111.70 | 111.70 | -2.91% | 3,936 |
| Dec 16, 2025 | 119.10 | 119.10 | 114.00 | 115.05 | 115.05 | -3.40% | 711 |
| Dec 15, 2025 | 116.00 | 119.95 | 115.95 | 119.10 | 119.10 | 2.72% | 1,320 |
| Dec 12, 2025 | 118.00 | 118.00 | 114.60 | 115.95 | 115.95 | -1.74% | 550 |
| Dec 11, 2025 | 117.50 | 119.50 | 116.00 | 118.00 | 118.00 | 1.72% | 50,530 |
| Dec 10, 2025 | 119.00 | 119.00 | 114.95 | 116.00 | 116.00 | 0.91% | 931 |
| Dec 9, 2025 | 113.95 | 118.50 | 113.95 | 114.95 | 114.95 | 0.83% | 1,799 |
| Dec 8, 2025 | 116.15 | 120.50 | 111.25 | 114.00 | 114.00 | -4.84% | 1,347 |
| Dec 5, 2025 | 116.05 | 119.85 | 116.05 | 119.80 | 119.80 | 2.52% | 749 |
| Dec 4, 2025 | 116.60 | 122.50 | 116.00 | 116.85 | 116.85 | -0.60% | 4,677 |
| Dec 3, 2025 | 127.75 | 127.75 | 117.15 | 117.55 | 117.55 | -5.01% | 2,529 |
| Dec 2, 2025 | 119.55 | 123.95 | 119.00 | 123.75 | 123.75 | 3.51% | 1,829 |
| Dec 1, 2025 | 118.55 | 121.65 | 118.10 | 119.55 | 119.55 | 0.93% | 440 |
| Nov 28, 2025 | 116.00 | 123.50 | 116.00 | 118.45 | 118.45 | - | 4,769 |
| Nov 27, 2025 | 120.20 | 123.00 | 117.40 | 118.45 | 118.45 | -1.41% | 2,920 |
| Nov 26, 2025 | 123.15 | 127.70 | 117.00 | 120.15 | 120.15 | -0.41% | 7,519 |
| Nov 25, 2025 | 121.10 | 123.35 | 120.00 | 120.65 | 120.65 | -2.27% | 2,272 |
| Nov 24, 2025 | 128.10 | 130.65 | 121.80 | 123.45 | 123.45 | -3.25% | 1,654 |
| Nov 21, 2025 | 129.15 | 134.00 | 127.30 | 127.60 | 127.60 | -1.09% | 1,653 |
| Nov 20, 2025 | 127.10 | 133.30 | 127.10 | 129.00 | 129.00 | -2.12% | 3,113 |
| Nov 19, 2025 | 134.50 | 134.60 | 131.55 | 131.80 | 131.80 | -1.97% | 3,981 |
| Nov 18, 2025 | 128.10 | 141.95 | 128.10 | 134.45 | 134.45 | -0.33% | 1,374 |
| Nov 17, 2025 | 139.80 | 144.50 | 134.00 | 134.90 | 134.90 | 1.70% | 1,672 |
| Nov 14, 2025 | 136.00 | 136.00 | 132.00 | 132.65 | 132.65 | -2.46% | 1,250 |
| Nov 13, 2025 | 136.05 | 136.05 | 136.00 | 136.00 | 136.00 | -0.26% | 8 |
| Nov 12, 2025 | 135.05 | 137.60 | 131.75 | 136.35 | 136.35 | 1.00% | 490 |
| Nov 11, 2025 | 130.00 | 137.95 | 130.00 | 135.00 | 135.00 | 0.04% | 4,573 |
| Nov 10, 2025 | 133.25 | 135.00 | 130.00 | 134.95 | 134.95 | 1.16% | 1,947 |
| Nov 7, 2025 | 135.20 | 139.75 | 127.70 | 133.40 | 133.40 | -3.33% | 2,010 |
| Nov 6, 2025 | 134.00 | 138.20 | 130.15 | 138.00 | 138.00 | -0.68% | 3,000 |
| Nov 4, 2025 | 136.55 | 139.00 | 136.50 | 138.95 | 138.95 | 0.91% | 1,511 |
| Nov 3, 2025 | 144.00 | 144.00 | 137.00 | 137.70 | 137.70 | -4.24% | 4,020 |
| Oct 30, 2025 | 145.00 | 146.50 | 143.50 | 143.80 | 143.80 | 0.21% | 2,131 |
| Oct 29, 2025 | 144.00 | 144.80 | 140.00 | 143.50 | 143.50 | 3.99% | 2,356 |
| Oct 28, 2025 | 138.00 | 141.80 | 138.00 | 138.00 | 138.00 | - | 1,252 |
| Oct 27, 2025 | 138.00 | 138.90 | 138.00 | 138.00 | 138.00 | 1.81% | 2,349 |
| Oct 24, 2025 | 136.55 | 138.00 | 133.05 | 135.55 | 135.55 | -4.31% | 9,337 |
| Oct 23, 2025 | 141.50 | 143.00 | 137.00 | 141.65 | 141.65 | 4.54% | 1,199 |
| Oct 20, 2025 | 134.00 | 139.15 | 134.00 | 135.50 | 135.50 | 0.97% | 653 |
| Oct 17, 2025 | 142.75 | 142.75 | 131.00 | 134.20 | 134.20 | -5.73% | 2,966 |
| Oct 16, 2025 | 136.10 | 142.45 | 136.10 | 142.35 | 142.35 | 4.63% | 101 |
| Oct 15, 2025 | 135.00 | 142.60 | 135.00 | 136.05 | 136.05 | -0.77% | 573 |
| Oct 14, 2025 | 140.00 | 140.00 | 130.00 | 137.10 | 137.10 | -1.76% | 6,421 |
| Oct 13, 2025 | 144.00 | 146.00 | 139.55 | 139.55 | 139.55 | -3.53% | 1,087 |
| Oct 10, 2025 | 144.40 | 146.00 | 144.40 | 144.65 | 144.65 | -0.17% | 1,065 |