Advertisement
U.S. Markets closed

Ingersoll-Rand (India) Limited (INGERRAND.BO)

BSE - BSE Real Time Price. Currency in INR
4,312.70-92.50 (-2.10%)
At close: 03:51PM IST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2024------
Oct 22, 20244,371.604,372.404,249.654,312.704,312.701,313
Oct 21, 20244,477.054,488.904,381.054,405.204,405.20638
Oct 18, 20244,478.954,527.404,412.304,477.054,477.05377
Oct 17, 20244,570.754,629.954,454.404,474.054,474.05651
Oct 16, 20244,588.954,685.954,558.554,595.754,595.754,154
Oct 15, 20244,433.554,598.004,331.404,571.404,571.401,673
Oct 14, 20244,469.004,510.854,407.704,460.554,460.552,546
Oct 11, 20244,468.954,468.954,368.804,438.904,438.901,263
Oct 10, 20244,249.454,469.304,249.454,403.054,403.052,356
Oct 09, 20244,131.954,221.104,117.604,191.104,191.10880
Oct 08, 20244,007.104,122.553,955.404,110.204,110.20302
Oct 07, 20244,139.004,164.954,000.004,028.404,028.40716
Oct 04, 20244,052.054,149.254,029.054,095.104,095.10927
Oct 03, 20244,050.804,206.804,050.804,124.104,124.10673
Oct 01, 20244,154.854,183.704,141.604,172.354,172.35554
Sep 30, 20244,089.704,171.754,082.754,154.804,154.80276
Sep 27, 20244,226.004,226.004,140.004,145.254,145.25537
Sep 26, 20244,115.154,225.004,115.154,183.004,183.001,154
Sep 25, 20244,150.604,231.154,114.904,217.954,217.951,278
Sep 24, 20244,089.904,186.504,088.954,126.554,126.551,289
Sep 23, 20244,068.054,091.804,038.104,050.604,050.60928
Sep 20, 20244,100.054,140.704,062.504,074.354,074.35850
Sep 19, 20244,160.004,211.204,047.354,109.304,109.302,662
Sep 18, 20244,198.304,232.704,124.104,160.004,160.001,588
Sep 17, 20244,199.354,224.804,162.904,217.254,217.25360
Sep 16, 20244,290.004,290.004,173.254,205.154,205.15409
Sep 13, 20244,291.054,312.054,155.904,217.654,217.653,492
Sep 12, 20244,379.654,400.454,249.554,283.854,283.851,347
Sep 11, 20244,371.004,400.004,313.854,334.604,334.60990
Sep 10, 20244,323.704,349.204,264.404,279.304,279.30318
Sep 09, 20244,305.004,313.354,221.904,272.004,272.00875
Sep 06, 20244,350.404,374.254,275.054,311.654,311.65462
Sep 05, 20244,293.404,348.704,267.954,279.954,279.95922
Sep 04, 20244,276.404,352.604,252.954,296.904,296.90638
Sep 03, 20244,225.404,384.304,225.404,268.904,268.902,563
Sep 02, 20244,213.354,318.304,190.004,279.404,279.401,262
Aug 30, 20244,223.904,248.154,178.004,223.504,223.501,142
Aug 29, 20244,198.454,245.004,170.004,239.204,239.20514
Aug 28, 20244,207.904,245.004,183.354,199.054,199.05470
Aug 27, 2024------
Aug 26, 20244,221.054,260.104,170.004,175.854,175.85573
Aug 23, 20244,214.904,275.004,200.004,212.554,212.55767
Aug 22, 20244,119.954,229.954,109.504,207.604,207.60977
Aug 21, 20244,064.904,119.004,049.104,105.654,105.65628
Aug 20, 20244,057.654,075.404,018.354,039.654,039.65408
Aug 19, 20244,062.654,062.654,004.954,038.804,038.80861
Aug 16, 20244,049.604,063.153,936.054,016.104,016.10711
Aug 14, 20244,239.104,239.103,934.603,987.203,987.201,194
Aug 13, 20244,097.854,200.304,071.604,083.104,083.102,001
Aug 12, 20244,000.004,046.453,954.004,013.204,013.20554
Aug 09, 20244,100.004,154.304,008.604,016.354,016.352,154
Aug 08, 20244,069.904,234.003,905.604,084.954,084.953,331
Aug 07, 20244,088.004,094.003,977.704,050.304,050.302,006
Aug 06, 20244,080.004,195.003,993.854,002.954,002.951,277
Aug 05, 20244,033.054,246.254,011.054,048.104,048.102,541
Aug 02, 20244,410.004,410.004,281.054,293.354,293.35374
Aug 01, 20244,439.604,441.354,330.004,404.404,404.40579
Jul 31, 20244,579.904,579.904,397.154,404.854,404.85961
Jul 30, 20244,355.154,537.154,322.804,481.104,481.102,246
Jul 29, 20244,245.154,369.754,219.904,331.604,331.601,750
Jul 26, 20244,217.954,292.004,217.954,242.954,242.95635
Jul 25, 20244,211.004,274.954,199.804,215.504,215.50653
Jul 24, 20244,341.004,341.004,225.254,237.154,237.15577
Jul 23, 20244,170.904,340.704,161.054,320.804,320.803,756
Jul 22, 20244,067.204,175.754,050.504,160.354,160.351,221
Jul 19, 20244,200.004,250.004,126.304,161.654,161.651,136
Jul 18, 20244,313.404,416.704,168.954,244.104,244.101,446
Jul 16, 20244,290.054,330.904,172.004,228.804,228.80750
Jul 15, 20244,411.404,439.904,259.404,287.854,287.852,444
Jul 12, 20244,529.904,529.954,412.404,435.404,435.40212
Jul 11, 20244,429.354,508.104,381.504,475.354,475.35568
Jul 10, 20244,500.504,539.954,418.254,427.754,427.751,545
Jul 09, 20244,498.604,650.004,474.004,493.054,493.052,319
Jul 08, 20244,530.004,576.604,491.004,496.604,496.60424
Jul 05, 20244,569.804,594.954,537.554,553.804,553.801,097
Jul 04, 20244,552.754,570.004,486.054,547.954,547.951,221
Jul 03, 20244,538.004,631.954,528.854,551.604,551.60399
Jul 02, 20244,621.354,637.904,512.104,537.604,537.601,399
Jul 01, 20244,614.354,680.954,577.004,652.804,652.80720
Jun 28, 20244,647.004,652.604,560.004,577.054,577.05578
Jun 27, 20244,721.354,721.354,595.004,633.454,633.45690
Jun 26, 20244,625.004,783.704,625.004,683.854,683.851,486
Jun 25, 20244,716.354,742.604,609.604,676.504,676.501,393
Jun 24, 20244,793.304,810.654,694.404,720.854,720.85951
Jun 21, 20244,769.954,965.954,769.954,793.604,793.602,279
Jun 20, 20244,649.754,771.004,649.154,709.154,709.151,049
Jun 19, 20244,650.004,726.004,565.254,601.004,601.00983
Jun 18, 20244,545.504,744.254,545.504,630.804,630.801,651
Jun 14, 20244,597.004,652.754,575.004,592.304,592.30455
Jun 13, 20244,648.454,669.354,590.054,610.704,610.70912
Jun 12, 20244,570.004,726.854,521.054,644.554,644.551,329
Jun 11, 20244,559.004,637.254,541.854,567.554,567.55963
Jun 10, 20244,639.004,695.004,524.004,543.004,543.002,944
Jun 07, 20244,549.004,633.904,518.304,596.954,596.952,051
Jun 06, 20244,208.204,593.004,208.204,523.804,523.804,872
Jun 05, 20244,147.304,265.553,962.004,133.554,133.55992
Jun 04, 20244,425.004,427.153,859.004,137.454,137.453,744
Jun 03, 20244,544.004,544.004,389.554,415.504,415.501,495
May 31, 20244,397.004,397.004,229.204,336.604,336.601,242
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...