Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Ingersoll-Rand (India) Limited (INGERRAND) Historical Prices

IN:INGERRAND historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,914.754,048.603,913.804,035.254,035.25+2.47%8790.36
Oct 29, 20263,858.004,020.003,841.053,937.953,937.95+1.65%5290.22
Oct 28, 20263,900.003,903.253,851.003,873.853,873.85-1.72%1470.06
Oct 27, 20263,764.003,995.503,764.003,941.753,941.75+5.28%4900.20
Oct 26, 20263,765.103,794.453,720.053,743.953,743.95-0.83%1,0640.44
Oct 23, 20263,844.103,844.103,648.003,775.103,775.10-1.28%1,1640.48
Oct 22, 20263,940.003,940.003,802.003,824.153,824.15-2.91%1,4440.60
Oct 21, 20264,058.704,058.703,925.003,938.603,938.60-4.25%5800.24
Oct 20, 20264,113.254,149.003,980.754,113.254,113.25+0.00%00.00
Oct 19, 20264,020.054,149.003,980.754,113.254,113.25+1.44%6130.22
Oct 16, 20264,108.604,108.604,038.454,054.854,054.85-1.20%2880.10
Oct 15, 20264,091.004,117.654,023.954,104.154,104.15-0.38%5320.19
Oct 14, 20264,112.004,140.004,070.004,119.854,119.85+0.11%6550.24
Oct 13, 20264,025.004,123.653,979.004,115.254,115.25+2.62%3020.11
Oct 12, 20264,013.354,041.753,980.754,010.204,010.20-0.44%1,7940.64
Oct 09, 20264,010.004,055.003,968.104,028.054,028.05+0.75%4810.17
Oct 08, 20264,095.654,118.003,980.003,998.003,998.00-2.93%8350.30
Oct 07, 20264,124.354,159.904,085.504,118.754,118.75-0.60%2830.10
Oct 06, 20264,156.204,181.854,115.654,143.454,143.45-0.31%5250.18
Oct 05, 20264,166.404,215.254,134.804,156.254,156.25-0.24%6140.21
Oct 02, 20264,166.404,177.754,080.104,166.404,166.40+0.00%00.00
Oct 01, 20264,136.754,177.754,080.104,166.404,166.40+0.57%5140.17
Sep 30, 20264,217.754,217.804,080.104,142.904,142.90-1.23%1,0440.35
Sep 29, 20264,230.004,238.354,182.004,194.704,194.70-0.65%2660.09
Sep 28, 20264,235.954,253.204,168.004,222.004,222.00-0.31%6790.23
Sep 25, 20264,245.604,274.004,204.004,234.954,234.95-0.03%8250.28
Sep 24, 20264,233.354,254.354,200.004,236.354,236.35+0.19%6370.22
Sep 23, 20264,164.504,300.004,121.554,228.404,228.40+1.95%2,0620.71
Sep 22, 20264,228.054,233.954,135.904,147.704,147.70-1.38%8660.30
Sep 21, 20264,154.604,230.004,151.004,205.754,205.75+1.12%1,6740.58
Sep 18, 20264,216.454,259.354,130.004,159.354,159.35-1.65%6,0912.18
Sep 17, 20264,268.004,354.104,218.004,229.304,229.30-0.38%6810.24
Sep 16, 20264,348.004,361.504,217.454,245.504,245.50-2.45%3,4901.25
Sep 15, 20264,588.104,608.804,321.304,352.304,352.30-4.81%1,1890.42
Sep 14, 20264,572.004,600.704,510.604,572.004,572.00+0.00%00.00
Sep 11, 20264,556.004,600.704,510.604,572.004,572.00-0.65%8660.30
Sep 10, 20264,680.054,712.354,566.604,601.754,601.75-1.60%9640.34
Sep 09, 20264,770.054,826.404,665.004,676.804,676.80-1.39%1,7670.62
Sep 08, 20264,750.404,770.504,690.504,742.804,742.80-0.16%1,5350.52
Sep 07, 20264,700.054,842.104,700.054,750.404,750.40-2.08%2,6400.90
Sep 04, 20264,852.254,873.054,833.954,851.254,851.25+0.15%4560.16
Sep 03, 20264,900.004,900.004,805.854,844.054,844.05-0.88%2,4760.84
Sep 02, 20264,768.604,954.254,737.654,886.954,886.95+1.97%2,2730.77
Sep 01, 20264,889.954,889.954,745.004,792.554,792.55-0.87%9670.33
Aug 31, 20264,862.254,924.004,704.504,834.404,834.40-0.55%38,72816.38
Aug 28, 20264,592.604,895.004,592.604,861.254,861.25+5.55%36,27919.88
Aug 27, 20264,615.954,640.004,572.104,605.704,605.70+0.42%8090.41
Aug 26, 20264,624.904,675.854,571.854,586.254,586.25-0.12%2720.14
Aug 25, 20264,714.304,740.004,571.004,591.954,591.95-1.17%9340.47
Aug 24, 20264,690.004,708.654,590.004,646.204,646.20-0.28%8730.44