Ingersoll-Rand (India) Limited (INGERRAND.NS) NSE
3,742.20
+13.5(+0.36%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
INGERRAND.NS Historical Return
If you invested ₹1000 in Ingersoll-Rand (India) Limited (INGERRAND.NS) 10 years ago, it would be worth ₹8,543.05 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,242.94, while ₹1000 invested 1 year ago would be worth ₹1,001.08. This corresponds to total returns of 754.31%, 324.29%, 0.11%, respectively, with annualized returns of 23.91%, 33.49%, 0.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
INGERRAND.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3,868.5 | 3,728.7 | 3,728.7 | 3,868.5 | 3,702 | 57,758 |
| June 01, 2026 | 4,200 | 3,867.2 | 3,867.2 | 4,200 | 3,816.7 | 124,865 |
| May 29, 2026 | 4,488 | 4,352 | 4,352 | 4,536.1 | 4,316.1 | 19,771 |
| May 27, 2026 | 4,336 | 4,439.6 | 4,439.6 | 4,450.3 | 4,336 | 9,440 |
| May 26, 2026 | 4,332.1 | 4,348.9 | 4,348.9 | 4,389.1 | 4,330 | 6,695 |
| May 25, 2026 | 4,477 | 4,331.4 | 4,331.4 | 4,515 | 4,316.8 | 24,686 |
| May 22, 2026 | 4,448 | 4,477.1 | 4,477.1 | 4,529.9 | 4,425 | 11,216 |
| May 21, 2026 | 4,440.8 | 4,448 | 4,448 | 4,493.9 | 4,436.1 | 29,424 |
| May 20, 2026 | 4,336.5 | 4,430.8 | 4,430.8 | 4,500 | 4,323.9 | 43,111 |
| May 19, 2026 | 4,355 | 4,388.3 | 4,388.3 | 4,484.6 | 4,352.7 | 8,257 |
| May 18, 2026 | 4,390 | 4,363.4 | 4,363.4 | 4,398.2 | 4,287.3 | 21,904 |
| May 15, 2026 | 4,325 | 4,398.7 | 4,398.7 | 4,444 | 4,260.1 | 8,094 |
| May 14, 2026 | 4,260.1 | 4,325.4 | 4,325.4 | 4,349.9 | 4,220 | 28,446 |
| May 13, 2026 | 4,293.6 | 4,260.3 | 4,260.3 | 4,365 | 4,246.7 | 8,334 |
| May 12, 2026 | 4,485 | 4,293.6 | 4,293.6 | 4,604.9 | 4,278.9 | 13,896 |
| May 11, 2026 | 4,575.3 | 4,432 | 4,432 | 4,575.3 | 4,410.9 | 26,420 |
| May 08, 2026 | 4,565 | 4,575.3 | 4,575.3 | 4,605 | 4,459.7 | 27,786 |
| May 07, 2026 | 4,405.1 | 4,558.8 | 4,558.8 | 4,570 | 4,384.1 | 48,142 |
| May 06, 2026 | 4,302.9 | 4,394.9 | 4,394.9 | 4,425.8 | 4,256.5 | 14,288 |
| May 05, 2026 | 4,312.2 | 4,297.4 | 4,297.4 | 4,350 | 4,257.9 | 11,423 |
| May 04, 2026 | 4,417.7 | 4,345.9 | 4,345.9 | 4,440 | 4,303.2 | 16,041 |
| April 30, 2026 | 4,310.4 | 4,417.7 | 4,417.7 | 4,458 | 4,274.3 | 52,493 |
| April 29, 2026 | 4,255 | 4,310.4 | 4,310.4 | 4,328 | 4,195.2 | 142,717 |
| April 28, 2026 | 4,212.6 | 4,244.4 | 4,244.4 | 4,270.3 | 4,192.6 | 14,523 |
| April 27, 2026 | 4,239 | 4,234.2 | 4,234.2 | 4,354.2 | 4,222.6 | 23,791 |
| April 24, 2026 | 4,199.9 | 4,216 | 4,216 | 4,249.9 | 4,136.1 | 49,107 |
| April 23, 2026 | 4,224 | 4,188.2 | 4,188.2 | 4,236.9 | 4,135 | 17,015 |
| April 22, 2026 | 4,075.1 | 4,190 | 4,190 | 4,275 | 4,044.1 | 36,368 |
| April 21, 2026 | 4,149 | 4,076.3 | 4,076.3 | 4,155.5 | 4,060.5 | 11,096 |
| April 20, 2026 | 4,080 | 4,148.6 | 4,148.6 | 4,172 | 4,060.5 | 12,197 |
| April 17, 2026 | 4,087 | 4,099.6 | 4,099.6 | 4,200 | 4,078.3 | 20,088 |
| April 16, 2026 | 4,099.8 | 4,087.1 | 4,087.1 | 4,143 | 4,045 | 17,317 |
| April 15, 2026 | 3,945.8 | 4,063.7 | 4,063.7 | 4,072 | 3,945.8 | 11,599 |
| April 13, 2026 | 3,832.6 | 3,945.8 | 3,945.8 | 4,000 | 3,813.6 | 21,342 |
| April 10, 2026 | 3,842 | 3,888.2 | 3,888.2 | 3,906.9 | 3,801.6 | 7,879 |
| April 09, 2026 | 3,800 | 3,797.6 | 3,797.6 | 3,894.8 | 3,786.2 | 11,362 |
| April 08, 2026 | 3,765 | 3,800.4 | 3,800.4 | 3,821.9 | 3,750 | 9,374 |
| April 07, 2026 | 3,690 | 3,716.5 | 3,716.5 | 3,750 | 3,690 | 11,785 |
| April 06, 2026 | 3,632 | 3,691.7 | 3,691.7 | 3,705 | 3,620.8 | 6,303 |
| April 02, 2026 | 3,622 | 3,649 | 3,649 | 3,678.3 | 3,564.8 | 11,054 |
| April 01, 2026 | 3,527 | 3,633.1 | 3,633.1 | 3,690.9 | 3,526 | 11,908 |
| March 30, 2026 | 3,477.1 | 3,488.8 | 3,488.8 | 3,543.7 | 3,472 | 18,636 |
| March 27, 2026 | 3,605.6 | 3,546.2 | 3,546.2 | 3,630 | 3,497 | 49,470 |
| March 25, 2026 | 3,565 | 3,633.2 | 3,633.2 | 3,719.9 | 3,565 | 9,955 |
| March 24, 2026 | 3,555.5 | 3,562.7 | 3,562.7 | 3,632.6 | 3,510 | 12,657 |
| March 23, 2026 | 3,640 | 3,537.8 | 3,537.8 | 3,654.1 | 3,466 | 16,604 |
| March 20, 2026 | -1 | -1 | 3,647.5 | -1 | -1 | 0 |
| March 19, 2026 | 3,632.6 | 3,587.9 | 3,587.9 | 3,677.4 | 3,576.2 | 5,219 |
| March 18, 2026 | 3,621 | 3,692.9 | 3,692.9 | 3,739.9 | 3,620 | 7,076 |
| March 17, 2026 | 3,649.8 | 3,621.4 | 3,621.4 | 3,691.9 | 3,570 | 5,687 |
| March 16, 2026 | 3,655 | 3,647.6 | 3,647.6 | 3,725.9 | 3,564.1 | 13,404 |
| March 13, 2026 | 3,780 | 3,681 | 3,681 | 3,787.3 | 3,670 | 10,845 |
| March 12, 2026 | 3,860 | 3,810 | 3,810 | 3,860 | 3,780.1 | 8,774 |
| March 11, 2026 | 3,886.1 | 3,866.4 | 3,866.4 | 3,979.1 | 3,855 | 5,251 |
| March 10, 2026 | 3,915.9 | 3,886.1 | 3,886.1 | 3,941.8 | 3,833.1 | 8,416 |
| March 09, 2026 | 3,840 | 3,873.4 | 3,873.4 | 3,941 | 3,702.7 | 12,552 |
| March 06, 2026 | 3,805 | 3,876.2 | 3,876.2 | 3,926.8 | 3,796.2 | 12,534 |
| March 05, 2026 | 3,792 | 3,806.6 | 3,806.6 | 3,829.9 | 3,777.3 | 5,867 |
| March 04, 2026 | -1 | -1 | 3,792 | -1 | -1 | 0 |
| March 02, 2026 | 3,869.1 | 3,921.7 | 3,921.7 | 4,006.4 | 3,850.1 | 15,788 |
