Skip to main content
Ingersoll-Rand (India) Limited (NSE:INGERRAND)
India flag India · Delayed Price · Currency is INR
3,876.20
+69.60 (1.83%)
At close: Mar 6, 2026

Ingersoll-Rand (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,805.003,926.803,796.203,876.203,876.201.83%12,529
Mar 5, 20263,792.003,829.903,777.303,806.603,806.600.39%5,865
Mar 4, 20263,900.003,900.003,773.003,792.003,792.00-3.31%10,204
Mar 2, 20263,869.104,006.403,850.103,921.703,921.70-2.11%15,788
Feb 27, 20264,040.104,060.003,960.004,006.404,006.40-1.08%43,891
Feb 26, 20263,956.404,166.903,949.204,050.004,050.002.37%29,728
Feb 25, 20263,959.003,986.803,934.203,956.403,956.400.04%8,046
Feb 24, 20263,988.004,076.403,925.103,955.003,955.00-0.83%21,390
Feb 23, 20263,843.404,000.003,843.403,988.003,988.003.76%26,674
Feb 20, 20263,830.003,869.803,823.603,843.403,843.40-0.04%14,604
Feb 19, 20263,847.503,892.003,828.003,844.803,844.80-0.05%9,549
Feb 18, 20263,829.903,920.003,829.903,846.803,846.800.44%23,907
Feb 17, 20263,840.003,921.803,813.103,829.903,829.90-0.65%13,425
Feb 16, 20263,724.903,950.003,708.303,854.803,854.803.52%55,056
Feb 13, 20263,660.003,849.903,606.403,723.703,723.705.20%187,183
Feb 12, 20263,586.003,586.003,499.003,539.703,539.70-1.30%4,924
Feb 11, 20263,600.003,628.603,565.003,586.503,586.50-0.45%4,343
Feb 10, 20263,497.003,632.003,497.003,602.703,602.703.02%14,249
Feb 9, 20263,458.003,520.003,450.603,497.003,497.001.13%5,048
Feb 6, 20263,490.503,490.503,435.003,458.003,458.00-0.93%2,989
Feb 5, 20263,498.603,534.003,456.103,490.503,490.50-0.23%5,047
Feb 4, 20263,468.603,514.003,445.703,498.603,498.600.86%4,781
Feb 3, 20263,420.003,475.003,402.503,468.603,468.603.45%8,388
Feb 2, 20263,352.603,367.503,301.003,352.903,352.90-0.85%5,900
Feb 1, 20263,350.003,399.003,280.703,381.503,381.501.15%3,494
Jan 30, 20263,201.003,356.903,179.703,343.203,343.204.02%10,503
Jan 29, 20263,220.003,233.903,180.003,214.103,214.100.27%3,804
Jan 28, 20263,194.003,220.003,151.003,205.603,205.601.67%5,071
Jan 27, 20263,153.003,180.003,089.003,153.103,153.100.17%8,854
Jan 23, 20263,128.103,215.003,121.803,147.603,147.600.61%10,866
Jan 22, 20263,130.003,185.203,082.603,128.603,128.600.14%26,912
Jan 21, 20263,152.603,180.003,063.303,124.303,124.30-1.76%10,817
Jan 20, 20263,216.703,216.803,144.603,180.303,180.30-1.40%10,097
Jan 19, 20263,240.003,258.103,203.003,225.603,225.60-0.44%8,978
Jan 16, 20263,218.503,267.503,192.603,240.003,240.000.67%12,372
Jan 14, 20263,199.903,255.003,153.003,218.503,218.500.57%19,628
Jan 13, 20263,246.003,263.303,169.403,200.103,200.10-1.44%20,666
Jan 12, 20263,297.003,297.003,219.303,246.903,246.90-1.60%14,455
Jan 9, 20263,315.203,322.003,285.003,299.603,299.60-0.70%37,268
Jan 8, 20263,390.003,400.003,292.003,322.803,322.80-2.12%10,714
Jan 7, 20263,422.103,431.503,380.103,394.703,394.70-1.23%5,783
Jan 6, 20263,458.903,498.003,395.003,437.103,437.10-0.65%11,545
Jan 5, 20263,507.003,547.003,441.703,459.503,459.50-1.36%13,959
Jan 2, 20263,485.603,533.903,453.503,507.203,507.200.62%10,495
Jan 1, 20263,471.003,496.403,448.503,485.603,485.60-0.33%3,794
Dec 31, 20253,358.003,535.003,355.003,497.003,497.004.13%12,378
Dec 30, 20253,354.803,369.203,340.503,358.303,358.300.11%5,128
Dec 29, 20253,360.003,390.003,336.003,354.703,354.70-0.48%9,125
Dec 26, 20253,393.403,393.403,345.303,370.803,370.80-0.32%10,229
Dec 24, 20253,416.903,441.203,371.003,381.703,381.70-1.03%5,597
Dec 23, 20253,402.003,471.903,402.003,416.903,416.900.15%7,860
Dec 22, 20253,414.603,441.903,382.503,411.703,411.70-0.08%12,394
Dec 19, 20253,405.003,442.003,374.703,414.603,414.600.28%12,924
Dec 18, 20253,437.903,469.103,381.003,405.003,405.00-0.96%4,993
Dec 17, 20253,518.103,520.403,422.003,438.003,438.00-2.54%7,596
Dec 16, 20253,552.003,555.103,512.703,527.603,527.60-1.02%9,681
Dec 15, 20253,570.103,599.003,542.003,564.103,564.10-0.24%4,571
Dec 12, 20253,549.003,636.003,541.203,572.803,572.800.67%7,319
Dec 11, 20253,579.603,579.603,521.003,549.003,549.00-0.85%7,603
Dec 10, 20253,587.003,620.003,552.703,579.603,579.60-0.21%4,429
Dec 9, 20253,589.403,605.003,561.003,587.003,587.00-0.57%6,739
Dec 8, 20253,618.403,628.003,573.303,607.403,607.40-0.85%10,158
Dec 5, 20253,682.503,682.503,583.003,638.403,638.40-1.20%8,006
Dec 4, 20253,625.003,699.003,600.003,682.703,682.701.49%5,703
Dec 3, 20253,724.403,738.103,555.003,628.603,628.60-2.57%23,892
Dec 2, 20253,745.003,745.003,685.003,724.403,724.400.12%5,683
Dec 1, 20253,737.203,750.003,666.903,720.003,720.00-0.36%12,024
Nov 28, 20253,780.103,791.903,720.003,733.503,733.50-1.56%7,952
Nov 27, 20253,802.603,817.003,772.003,792.803,792.80-0.59%10,010
Nov 26, 20253,837.403,858.003,789.503,815.503,815.50-0.89%12,072
Nov 25, 20253,825.003,855.003,770.503,849.903,849.90-1.76%14,471
Nov 24, 20253,885.703,958.003,859.103,918.703,863.700.85%32,725
Nov 21, 20253,893.003,914.003,851.103,885.703,831.16-0.09%14,088
Nov 20, 20253,880.003,918.003,871.303,889.103,834.520.79%14,894
Nov 19, 20253,860.003,870.603,815.003,858.503,804.340.81%8,958
Nov 18, 20253,876.003,933.303,813.003,827.603,773.88-0.92%10,872
Nov 17, 20253,845.003,919.903,825.803,863.303,809.081.56%20,331
Nov 14, 20253,749.003,831.003,730.103,804.003,750.611.46%17,280
Nov 13, 20253,721.703,779.703,721.703,749.403,696.781.01%6,518
Nov 12, 20253,730.003,788.003,700.003,711.803,659.70-0.55%10,947
Nov 11, 20253,807.303,826.803,720.303,732.403,680.01-1.97%9,661
Nov 10, 20253,725.003,843.003,725.003,807.303,753.861.26%8,372
Nov 7, 20253,738.803,801.903,701.303,760.103,707.330.07%6,298
Nov 6, 20253,769.003,798.803,733.003,757.503,704.76-1.11%6,871
Nov 4, 20253,779.403,819.303,769.903,799.803,746.470.54%8,371
Nov 3, 20253,821.003,847.103,748.103,779.403,726.36-1.10%9,840
Oct 31, 20253,868.703,895.003,807.103,821.503,767.86-1.37%3,459
Oct 30, 20253,890.103,907.503,867.303,874.603,820.22-0.44%2,324
Oct 29, 20253,901.503,935.703,880.003,891.903,837.28-0.25%4,361
Oct 28, 20253,946.203,958.103,884.403,901.503,846.74-1.13%5,230
Oct 27, 20253,993.003,997.903,930.203,946.203,890.81-0.40%3,994
Oct 24, 20254,000.004,039.903,946.603,962.203,906.59-0.94%5,762
Oct 23, 20253,925.204,035.003,864.903,999.903,943.761.88%12,982
Oct 21, 20253,899.403,945.003,850.003,926.203,871.090.69%2,488
Oct 20, 20253,726.503,986.703,678.203,899.403,844.674.64%22,937
Oct 17, 20253,785.503,790.103,721.003,726.503,674.20-1.28%5,711
Oct 16, 20253,780.103,808.903,752.103,775.003,722.02-0.35%7,278
Oct 15, 20253,851.403,883.003,751.003,788.403,735.23-1.53%31,012
Oct 14, 20253,919.003,928.203,831.203,847.203,793.20-1.84%8,854
Oct 13, 20253,972.303,988.003,910.003,919.503,864.49-1.72%5,195