Skip to main content
Ingersoll-Rand (India) Limited (NSE:INGERRAND)
India flag India · Delayed Price · Currency is INR
4,290.10
+45.70 (1.08%)
Apr 29, 2026, 2:25 PM IST

Ingersoll-Rand (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,255.004,289.904,216.004,220.50--0.56%1,748
Apr 28, 20264,212.604,270.304,192.604,244.404,244.400.24%14,540
Apr 27, 20264,239.004,354.204,222.604,234.204,234.200.43%23,791
Apr 24, 20264,199.904,249.904,136.104,216.004,216.000.66%49,149
Apr 23, 20264,224.004,236.904,135.004,188.204,188.20-0.04%17,015
Apr 22, 20264,075.104,275.004,044.104,190.004,190.002.79%36,436
Apr 21, 20264,149.004,155.504,060.504,076.304,076.30-1.74%11,096
Apr 20, 20264,080.004,172.004,060.504,148.604,148.601.20%12,197
Apr 17, 20264,087.004,200.004,078.304,099.604,099.600.31%20,081
Apr 16, 20264,099.804,143.004,045.004,087.104,087.100.58%17,302
Apr 15, 20263,945.804,072.003,945.804,063.704,063.702.99%11,608
Apr 13, 20263,832.604,000.003,813.603,945.803,945.801.48%21,342
Apr 10, 20263,842.003,906.903,801.603,888.203,888.202.39%7,871
Apr 9, 20263,800.003,894.803,786.203,797.603,797.60-0.07%11,310
Apr 8, 20263,765.003,821.903,750.003,800.403,800.402.26%9,374
Apr 7, 20263,690.003,750.003,690.003,716.503,716.500.67%11,785
Apr 6, 20263,632.003,705.003,620.803,691.703,691.701.17%6,260
Apr 2, 20263,622.003,678.303,564.803,649.003,649.000.44%11,053
Apr 1, 20263,527.003,690.903,526.003,633.103,633.104.14%11,905
Mar 30, 20263,477.103,543.703,472.003,488.803,488.80-1.62%18,629
Mar 27, 20263,605.603,630.003,497.003,546.203,546.20-2.39%49,405
Mar 25, 20263,565.003,719.903,565.003,633.203,633.201.98%9,955
Mar 24, 20263,555.503,632.603,510.003,562.703,562.700.70%12,650
Mar 23, 20263,640.003,654.103,466.003,537.803,537.80-3.01%16,508
Mar 20, 20263,591.103,690.003,591.103,647.503,647.501.66%8,255
Mar 19, 20263,632.603,677.403,576.203,587.903,587.90-2.84%5,214
Mar 18, 20263,621.003,739.903,620.003,692.903,692.901.97%7,072
Mar 17, 20263,649.803,691.903,570.003,621.403,621.40-0.72%5,687
Mar 16, 20263,655.003,725.903,564.103,647.603,647.60-0.91%13,383
Mar 13, 20263,780.003,787.303,670.003,681.003,681.00-3.39%10,845
Mar 12, 20263,860.003,860.003,780.103,810.003,810.00-1.46%8,764
Mar 11, 20263,886.103,979.103,855.003,866.403,866.40-0.51%5,250
Mar 10, 20263,915.903,941.803,833.103,886.103,886.100.33%8,415
Mar 9, 20263,840.003,941.003,702.703,873.403,873.40-0.07%12,552
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