IP Rings Limited IPRINGLTD
NSE · India · Producer Manufacturing
INR 141.95-3.08 (-2.12%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 145.03 | +6.54% | INR 144.00 | INR 147.99 | INR 142.00 | 3.20K |
| 2026-09-29 | INR 136.13 | -0.03% | INR 135.99 | INR 144.14 | INR 135.10 | 2.02K |
| 2026-09-28 | INR 136.17 | -4.56% | INR 140.25 | INR 140.25 | INR 135.25 | 591 |
| 2026-09-25 | INR 142.67 | -1.14% | INR 141.01 | INR 145.99 | INR 140.01 | 2.92K |
| 2026-09-24 | INR 144.31 | +5.42% | INR 133.01 | INR 149.00 | INR 133.00 | 7.35K |
| 2026-09-23 | INR 136.89 | +0.69% | INR 136.22 | INR 138.00 | INR 133.24 | 891 |
| 2026-09-22 | INR 135.95 | -3.18% | INR 137.00 | INR 138.99 | INR 132.00 | 2.87K |
| 2026-09-21 | INR 140.42 | +0.34% | INR 140.00 | INR 144.14 | INR 136.00 | 725 |
| 2026-09-18 | INR 139.95 | +2.15% | INR 138.50 | INR 141.99 | INR 137.10 | 2.57K |
| 2026-09-17 | INR 137.00 | -0.97% | INR 140.20 | INR 146.00 | INR 137.00 | 3.38K |
| 2026-09-16 | INR 138.34 | +0.96% | INR 137.02 | INR 142.89 | INR 133.02 | 965 |
| 2026-09-15 | INR 137.02 | -6.07% | INR 142.10 | INR 145.00 | INR 136.00 | 1.94K |
| 2026-09-11 | INR 145.87 | -1.34% | INR 147.00 | INR 150.50 | INR 138.00 | 2.23K |
| 2026-09-10 | INR 147.85 | -3.61% | INR 154.15 | INR 159.00 | INR 145.00 | 5.04K |
| 2026-09-09 | INR 153.39 | -1.04% | INR 155.00 | INR 167.78 | INR 152.50 | 4.75K |
| 2026-09-08 | INR 155.00 | +0.10% | INR 152.22 | INR 156.92 | INR 152.21 | 731 |
| 2026-09-07 | INR 154.84 | -3.22% | INR 150.01 | INR 168.99 | INR 150.01 | 2.50K |
| 2026-09-04 | INR 159.99 | -1.28% | INR 163.00 | INR 165.95 | INR 155.10 | 3.05K |
| 2026-09-03 | INR 162.07 | -3.40% | INR 174.00 | INR 174.00 | INR 160.15 | 2.07K |
| 2026-09-02 | INR 167.78 | -5.05% | INR 176.70 | INR 182.20 | INR 163.00 | 7.72K |
| 2026-09-01 | INR 176.70 | +12.71% | INR 159.90 | INR 187.00 | INR 150.30 | 115.82K |
| 2026-08-31 | INR 156.78 | +8.12% | INR 145.72 | INR 159.01 | INR 141.00 | 16.07K |
| 2026-08-28 | INR 145.00 | +4.59% | INR 146.90 | INR 146.90 | INR 140.00 | 1.19K |
| 2026-08-27 | INR 138.64 | -6.57% | INR 149.87 | INR 149.87 | INR 138.51 | 4.55K |
| 2026-08-26 | INR 148.39 | +2.34% | INR 155.00 | INR 155.98 | INR 144.00 | 313 |
| 2026-08-25 | INR 145.00 | +0.92% | INR 145.00 | INR 148.99 | INR 140.03 | 601 |
| 2026-08-24 | INR 143.68 | -2.67% | INR 148.00 | INR 152.00 | INR 143.00 | 2.22K |
| 2026-08-21 | INR 147.62 | +3.78% | INR 142.25 | INR 149.00 | INR 142.25 | 270 |
| 2026-08-20 | INR 142.25 | -3.67% | INR 143.11 | INR 149.60 | INR 142.00 | 1.21K |
| 2026-08-19 | INR 147.67 | +3.22% | INR 147.97 | INR 151.00 | INR 143.29 | 4.32K |
| 2026-08-18 | INR 143.07 | +1.15% | INR 138.50 | INR 153.00 | INR 138.00 | 2.17K |
| 2026-08-17 | INR 141.45 | 0.00% | INR 141.45 | INR 141.45 | INR 141.45 | 0 |
| 2026-08-14 | INR 141.45 | 0.00% | INR 141.45 | INR 141.45 | INR 141.45 | 0 |
| 2026-08-13 | INR 141.45 | 0.00% | INR 141.45 | INR 141.45 | INR 141.45 | 0 |
| 2026-08-12 | INR 141.45 | 0.00% | INR 141.45 | INR 141.45 | INR 141.45 | 0 |
| 2026-08-11 | INR 141.45 | — | INR 141.45 | INR 141.45 | INR 141.45 | 0 |