Ingersoll-Rand (India) Limited (INGERRAND.NS) NSE
3,649.00
+15.9(+0.44%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
3,649.00
+15.9(+0.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 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 02, 2026 | 3,869.1 | 3,921.7 | 3,921.7 | 4,006.4 | 3,850.1 | 15,788 |
| February 27, 2026 | 4,040.1 | 4,006.4 | 4,006.4 | 4,060 | 3,960 | 43,891 |
| February 26, 2026 | 3,956.4 | 4,050 | 4,050 | 4,166.9 | 3,949.2 | 29,728 |
| February 25, 2026 | 3,959 | 3,956.4 | 3,956.4 | 3,986.8 | 3,934.2 | 8,048 |
| February 24, 2026 | 3,988 | 3,955 | 3,955 | 4,076.4 | 3,925.1 | 21,407 |
| February 23, 2026 | 3,843.4 | 3,988 | 3,988 | 4,000 | 3,843.4 | 26,674 |
| February 20, 2026 | 3,830 | 3,843.4 | 0 | 3,869.8 | 3,823.6 | 14,612 |
| February 19, 2026 | 3,847.5 | 3,844.8 | 0 | 3,892 | 3,828 | 9,549 |
| February 18, 2026 | 3,829.9 | 3,846.8 | 0 | 3,920 | 3,829.9 | 23,907 |
| February 17, 2026 | 3,840 | 3,829.9 | 0 | 3,921.8 | 3,813.1 | 13,438 |
| February 16, 2026 | 3,724.9 | 3,854.8 | 0 | 3,950 | 3,708.3 | 55,111 |
| February 13, 2026 | 3,660 | 3,723.7 | 0 | 3,849.9 | 3,606.4 | 187,183 |
| February 12, 2026 | 3,586 | 3,539.7 | 0 | 3,586 | 3,499 | 4,924 |
| February 11, 2026 | 3,600 | 3,586.5 | 0 | 3,628.6 | 3,565 | 4,343 |
| February 10, 2026 | 3,497 | 3,602.7 | 0 | 3,632 | 3,497 | 14,320 |
| February 09, 2026 | 3,458 | 3,497 | 0 | 3,520 | 3,450.6 | 5,048 |
| February 06, 2026 | 3,490.5 | 3,458 | 0 | 3,490.5 | 3,435 | 2,989 |
| February 05, 2026 | 3,498.6 | 3,490.5 | 0 | 3,534 | 3,456.1 | 5,048 |
| February 04, 2026 | 3,468.6 | 3,498.6 | 0 | 3,514 | 3,445.7 | 4,782 |
| February 03, 2026 | 3,420 | 3,468.6 | 0 | 3,475 | 3,402.5 | 8,389 |
| February 02, 2026 | 3,352.6 | 3,352.9 | 0 | 3,367.5 | 3,301 | 5,900 |
| February 01, 2026 | 3,350 | 3,381.5 | 0 | 3,399 | 3,280.7 | 3,494 |
| January 30, 2026 | 3,201 | 3,343.2 | 0 | 3,356.9 | 3,179.7 | 10,518 |
| January 29, 2026 | 3,220 | 3,214.1 | 0 | 3,233.9 | 3,180 | 3,804 |
| January 28, 2026 | 3,194 | 3,205.6 | 0 | 3,220 | 3,151 | 5,075 |
| January 27, 2026 | 3,153 | 3,153.1 | 0 | 3,180 | 3,089 | 8,855 |
| January 23, 2026 | 3,128.1 | 3,147.6 | 0 | 3,215 | 3,121.8 | 10,866 |
| January 22, 2026 | 3,130 | 3,128.6 | 0 | 3,185.2 | 3,082.6 | 26,912 |
| January 21, 2026 | 3,152.6 | 3,124.3 | 0 | 3,180 | 3,063.3 | 10,820 |
| January 20, 2026 | 3,216.7 | 3,180.3 | 0 | 3,216.8 | 3,144.6 | 10,097 |
| January 19, 2026 | 3,240 | 3,225.6 | 0 | 3,258.1 | 3,203 | 8,986 |
| January 16, 2026 | 3,218.5 | 3,240 | 0 | 3,267.5 | 3,192.6 | 12,377 |
| January 14, 2026 | 3,199.9 | 3,218.5 | 0 | 3,255 | 3,153 | 19,628 |
| January 13, 2026 | 3,246 | 3,200.1 | 0 | 3,263.3 | 3,169.4 | 20,666 |
| January 12, 2026 | 3,297 | 3,246.9 | 0 | 3,297 | 3,219.3 | 14,455 |
| January 09, 2026 | 3,315.2 | 3,299.6 | 0 | 3,322 | 3,285 | 37,272 |
| January 08, 2026 | 3,390 | 3,322.8 | 0 | 3,400 | 3,292 | 10,714 |
| January 07, 2026 | 3,422.1 | 3,394.7 | 0 | 3,431.5 | 3,380.1 | 5,783 |
| January 06, 2026 | 3,458.9 | 3,437.1 | 0 | 3,498 | 3,395 | 11,546 |
| January 05, 2026 | 3,507 | 3,459.5 | 0 | 3,547 | 3,441.7 | 13,959 |
| January 02, 2026 | 3,485.6 | 3,507.2 | 0 | 3,533.9 | 3,453.5 | 10,520 |
| January 01, 2026 | 3,471 | 3,485.6 | 0 | 3,496.4 | 3,448.5 | 3,794 |