Ingersoll-Rand (India) Limited INGERRAND
NSE · India · Producer Manufacturing
INR 4,175.00+31.00 (+0.75%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 4,144.00 | -1.22% | INR 4,195.00 | INR 4,237.30 | INR 4,077.00 | 28.23K |
| 2026-09-29 | INR 4,195.00 | -0.75% | INR 4,226.80 | INR 4,238.60 | INR 4,180.00 | 5.86K |
| 2026-09-28 | INR 4,226.80 | -0.16% | INR 4,226.20 | INR 4,285.10 | INR 4,170.00 | 11.59K |
| 2026-09-25 | INR 4,233.60 | -0.02% | INR 4,234.40 | INR 4,262.70 | INR 4,202.60 |
| 6.70K |
| 2026-09-24 | INR 4,234.40 | +0.14% | INR 4,227.10 | INR 4,248.80 | INR 4,199.70 | 13.27K |
| 2026-09-23 | INR 4,228.40 | +1.97% | INR 4,146.70 | INR 4,299.00 | INR 4,121.20 | 54.59K |
| 2026-09-22 | INR 4,146.70 | -1.42% | INR 4,210.00 | INR 4,249.00 | INR 4,140.00 | 14.36K |
| 2026-09-21 | INR 4,206.40 | +1.22% | INR 4,155.70 | INR 4,237.30 | INR 4,149.60 | 22.85K |
| 2026-09-18 | INR 4,155.70 | -1.64% | INR 4,226.00 | INR 4,275.90 | INR 4,135.00 | 41.60K |
| 2026-09-17 | INR 4,225.20 | -0.86% | INR 4,261.90 | INR 4,351.90 | INR 4,211.00 | 21.49K |
| 2026-09-16 | INR 4,261.90 | -1.90% | INR 4,344.30 | INR 4,355.90 | INR 4,225.00 | 33.77K |
| 2026-09-15 | INR 4,344.30 | -5.00% | INR 4,551.60 | INR 4,611.30 | INR 4,301.40 | 31.53K |
| 2026-09-14 | INR 4,573.00 | 0.00% | INR 4,573.00 | INR 4,573.00 | INR 4,573.00 | 0 |
| 2026-09-11 | INR 4,573.00 | -0.69% | INR 4,599.90 | INR 4,617.30 | INR 4,506.30 | 10.54K |
| 2026-09-10 | INR 4,604.80 | -1.89% | INR 4,693.00 | INR 4,738.90 | INR 4,570.10 | 20.07K |
| 2026-09-09 | INR 4,693.50 | -1.02% | INR 4,760.00 | INR 4,825.00 | INR 4,667.70 | 19.82K |
| 2026-09-08 | INR 4,741.70 | +0.24% | INR 4,754.00 | INR 4,769.90 | INR 4,692.30 | 10.12K |
| 2026-09-07 | INR 4,730.30 | -2.36% | INR 4,840.00 | INR 4,849.80 | INR 4,713.50 | 21.05K |
| 2026-09-04 | INR 4,844.70 | -0.04% | INR 4,888.00 | INR 4,888.00 | INR 4,830.00 | 11.32K |
| 2026-09-03 | INR 4,846.40 | -0.76% | INR 4,889.50 | INR 4,923.20 | INR 4,808.00 | 30.43K |
| 2026-09-02 | INR 4,883.50 | +1.87% | INR 4,761.50 | INR 4,955.00 | INR 4,738.80 | 78.14K |
| 2026-09-01 | INR 4,794.00 | -1.12% | INR 4,845.00 | INR 4,847.40 | INR 4,722.50 | 17.25K |
| 2026-08-31 | INR 4,848.50 | -0.24% | INR 4,871.10 | INR 4,934.90 | INR 4,787.30 | 54.15K |
| 2026-08-28 | INR 4,860.20 | +5.44% | INR 4,609.00 | INR 4,899.00 | INR 4,609.00 | 123.16K |
| 2026-08-27 | INR 4,609.40 | +0.71% | INR 4,581.00 | INR 4,648.30 | INR 4,560.00 | 14.94K |
| 2026-08-26 | INR 4,576.70 | -0.38% | INR 4,594.00 | INR 4,675.00 | INR 4,561.00 | 17.49K |
| 2026-08-25 | INR 4,594.00 | -1.27% | INR 4,660.00 | INR 4,694.30 | INR 4,571.00 | 20.76K |
| 2026-08-24 | INR 4,653.30 | -0.16% | INR 4,680.00 | INR 4,720.00 | INR 4,596.10 | 12.71K |
| 2026-08-21 | INR 4,660.60 | -0.96% | INR 4,700.00 | INR 4,700.00 | INR 4,615.60 | 16.76K |
| 2026-08-20 | INR 4,705.60 | +1.38% | INR 4,688.00 | INR 4,714.00 | INR 4,641.10 | 19.42K |
| 2026-08-19 | INR 4,641.40 | -1.06% | INR 4,739.90 | INR 4,748.00 | INR 4,628.00 | 30.59K |
| 2026-08-18 | INR 4,691.00 | +4.78% | INR 4,477.30 | INR 4,725.00 | INR 4,477.30 | 47.47K |
| 2026-08-17 | INR 4,477.20 | -2.85% | INR 4,650.00 | INR 4,651.90 | INR 4,418.80 | 92.94K |
| 2026-08-14 | INR 4,608.70 | +0.05% | INR 4,599.00 | INR 4,768.70 | INR 4,552.60 | 127.79K |
| 2026-08-13 | INR 4,606.40 | +7.32% | INR 4,292.00 | INR 4,640.00 | INR 4,220.00 | 163.51K |
| 2026-08-12 | INR 4,292.20 | -0.40% | INR 4,305.00 | INR 4,340.00 | INR 4,275.00 | 4.19K |
| 2026-08-11 | INR 4,309.40 | +0.88% | INR 4,270.00 | INR 4,319.90 | INR 4,252.30 | 6.02K |
| 2026-08-10 | INR 4,271.90 | -1.17% | INR 4,322.40 | INR 4,330.20 | INR 4,255.00 | 38.45K |
| 2026-08-07 | INR 4,322.40 | -0.36% | INR 4,337.00 | INR 4,375.00 | INR 4,308.00 | 2.76K |
| 2026-08-06 | INR 4,337.90 | +0.77% | INR 4,275.60 | INR 4,370.80 | INR 4,275.60 | 3.17K |
| 2026-08-05 | INR 4,304.70 | -2.20% | INR 4,401.40 | INR 4,439.90 | INR 4,265.10 | 15.26K |
| 2026-08-04 | INR 4,401.40 | +1.72% | INR 4,325.00 | INR 4,449.60 | INR 4,305.60 | 6.25K |
| 2026-08-03 | INR 4,327.00 | -0.20% | INR 4,335.60 | INR 4,418.20 | INR 4,290.00 | 7.60K |
| 2026-07-31 | INR 4,335.60 | +1.35% | INR 4,277.70 | INR 4,372.00 | INR 4,260.70 | 48.44K |
| 2026-07-30 | INR 4,277.70 | -0.17% | INR 4,256.40 | INR 4,304.90 | INR 4,245.20 | 3.40K |
| 2026-07-29 | INR 4,285.00 | +0.71% | INR 4,230.40 | INR 4,323.20 | INR 4,230.40 | 4.11K |
| 2026-07-28 | INR 4,255.00 | -2.83% | INR 4,397.50 | INR 4,397.50 | INR 4,239.30 | 5.29K |
| 2026-07-27 | INR 4,378.90 | +0.56% | INR 4,374.00 | INR 4,442.00 | INR 4,323.10 | 31.80K |
| 2026-07-24 | INR 4,354.30 | -0.56% | INR 4,378.00 | INR 4,405.50 | INR 4,320.00 | 13.37K |
| 2026-07-23 | INR 4,378.90 | -3.56% | INR 4,567.50 | INR 4,585.90 | INR 4,336.50 | 11.25K |
| 2026-07-22 | INR 4,540.40 | +0.26% | INR 4,546.60 | INR 4,573.70 | INR 4,500.10 | 7.79K |
| 2026-07-21 | INR 4,528.50 | -0.75% | INR 4,562.90 | INR 4,593.80 | INR 4,510.00 | 4.89K |
| 2026-07-20 | INR 4,562.90 | -0.18% | INR 4,571.20 | INR 4,616.70 | INR 4,549.60 | 8.24K |
| 2026-07-17 | INR 4,571.20 | -2.26% | INR 4,662.00 | INR 4,713.00 | INR 4,550.00 | 40.79K |
| 2026-07-16 | INR 4,676.90 | +5.58% | INR 4,450.00 | INR 4,719.90 | INR 4,415.50 | 37.60K |
| 2026-07-15 | INR 4,429.80 | +0.87% | INR 4,391.80 | INR 4,443.90 | INR 4,360.00 | 8.81K |
| 2026-07-14 | INR 4,391.80 | -1.18% | INR 4,440.00 | INR 4,440.00 | INR 4,368.30 | 4.74K |
| 2026-07-13 | INR 4,444.40 | -0.17% | INR 4,452.00 | INR 4,479.80 | INR 4,326.80 | 7.63K |
| 2026-07-10 | INR 4,452.00 | +2.24% | INR 4,354.50 | INR 4,512.20 | INR 4,354.50 | 15.40K |
| 2026-07-09 | INR 4,354.50 | -0.13% | INR 4,366.60 | INR 4,428.70 | INR 4,335.00 | 7.37K |
| 2026-07-08 | INR 4,360.30 | +0.23% | INR 4,350.10 | INR 4,410.00 | INR 4,319.50 | 14.38K |
| 2026-07-07 | INR 4,350.50 | -2.32% | INR 4,453.80 | INR 4,476.00 | INR 4,337.70 | 16.91K |
| 2026-07-06 | INR 4,453.80 | +2.55% | INR 4,366.00 | INR 4,492.30 | INR 4,338.10 | 10.68K |
| 2026-07-03 | INR 4,343.00 | -2.82% | INR 4,469.00 | INR 4,470.60 | INR 4,325.00 | 6.19K |
| 2026-07-02 | INR 4,469.10 | -0.60% | INR 4,528.90 | INR 4,533.00 | INR 4,427.50 | 27.72K |
| 2026-07-01 | INR 4,495.90 | -0.11% | INR 4,499.60 | INR 4,592.00 | INR 4,458.70 | 8.27K |
| 2026-06-30 | INR 4,500.80 | +0.73% | INR 4,472.00 | INR 4,524.00 | INR 4,450.00 | 5.13K |
| 2026-06-29 | INR 4,468.20 | -0.48% | INR 4,522.60 | INR 4,532.40 | INR 4,448.00 | 6.58K |
| 2026-06-26 | INR 4,489.80 | 0.00% | INR 4,489.80 | INR 4,489.80 | INR 4,489.80 | 0 |
| 2026-06-25 | INR 4,489.80 | -2.00% | INR 4,580.00 | INR 4,595.60 | INR 4,454.00 | 13.61K |
| 2026-06-24 | INR 4,581.60 | -1.59% | INR 4,655.50 | INR 4,712.50 | INR 4,543.70 | 37.74K |
| 2026-06-23 | INR 4,655.50 | -0.85% | INR 4,678.00 | INR 4,734.00 | INR 4,608.20 | 8.43K |
| 2026-06-22 | INR 4,695.20 | +1.82% | INR 4,664.00 | INR 4,730.00 | INR 4,605.10 | 20.12K |
| 2026-06-19 | INR 4,611.30 | -2.18% | INR 4,744.00 | INR 4,756.20 | INR 4,555.80 | 21.39K |
| 2026-06-18 | INR 4,714.10 | +4.79% | INR 4,498.80 | INR 4,730.00 | INR 4,493.90 | 53.05K |
| 2026-06-17 | INR 4,498.80 | +1.41% | INR 4,470.00 | INR 4,525.00 | INR 4,445.70 | 12.75K |
| 2026-06-16 | INR 4,436.20 | +2.55% | INR 4,340.00 | INR 4,480.30 | INR 4,315.70 | 28.88K |
| 2026-06-15 | INR 4,326.10 | +4.37% | INR 4,155.00 | INR 4,350.00 | INR 4,150.00 | 37.19K |
| 2026-06-12 | INR 4,145.10 | +3.60% | INR 4,012.30 | INR 4,155.90 | INR 4,012.30 | 20.62K |
| 2026-06-11 | INR 4,001.00 | +2.02% | INR 3,921.00 | INR 4,025.60 | INR 3,881.30 | 63.95K |
| 2026-06-10 | INR 3,921.60 | -0.86% | INR 3,946.90 | INR 3,979.20 | INR 3,900.00 | 40.33K |
| 2026-06-09 | INR 3,955.50 | +1.08% | INR 3,949.90 | INR 3,970.00 | INR 3,905.00 | 31.26K |
| 2026-06-08 | INR 3,913.30 | -1.19% | INR 3,940.00 | INR 4,025.00 | INR 3,885.40 | 53.75K |
| 2026-06-05 | INR 3,960.60 | +2.73% | INR 3,889.90 | INR 3,984.10 | INR 3,868.60 | 35.17K |
| 2026-06-04 | INR 3,855.20 | +2.73% | INR 3,755.00 | INR 3,872.90 | INR 3,751.70 | 20.77K |
| 2026-06-03 | INR 3,752.90 | +0.65% | INR 3,753.60 | INR 3,772.00 | INR 3,700.00 | 24.40K |
| 2026-06-02 | INR 3,728.70 | -3.58% | INR 3,868.50 | INR 3,868.50 | INR 3,702.00 | 57.76K |
| 2026-06-01 | INR 3,867.20 | -11.14% | INR 4,200.00 | INR 4,200.00 | INR 3,816.70 | 124.86K |
| 2026-05-29 | INR 4,352.00 | -1.97% | INR 4,488.00 | INR 4,536.10 | INR 4,316.10 | 19.77K |
| 2026-05-28 | INR 4,439.60 | 0.00% | INR 4,439.60 | INR 4,439.60 | INR 4,439.60 | 0 |