Ingersoll-Rand

Ingersoll-Rand (India) Ltd Historical Data

NSEBSE

₹3,891.9

(-0.25%)

Oct 29, 2025|03:42:58 PM

Invest wise with Expert advice

From Date

30/09/2025

To Date

30/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Sep-2025	4,007.5	4,015	3,869.8	3,931.4	2,655	4,11,01,264.6	5,689
30-Sep-2025	3,947.1	3,975	3,908	3,935.9	1,748	2,69,09,701.8	3,186
01-Oct-2025	3,939.9	4,477.8	3,927.7	4,127.4	7,030	13,09,02,265	9,852
03-Oct-2025	4,127.4	4,162.4	4,063.6	4,151.6	2,538	3,38,25,870.7	3,488
06-Oct-2025	4,187.9	4,187.9	4,040	4,065.5	2,371	2,44,39,804.9	3,005
07-Oct-2025	4,065.4	4,120	4,039.6	4,101.9	2,215	2,95,38,680.4	3,997
08-Oct-2025	4,142.9	4,142.9	3,980.1	4,012.4	2,510	3,37,22,061.4	4,892
09-Oct-2025	3,989	4,044	3,953.4	4,001.6	2,038	2,98,12,819.8	4,420
10-Oct-2025	4,000.3	4,012.8	3,919	3,988.1	1,508	2,06,28,707.9	2,971
13-Oct-2025	3,972.3	3,988	3,910	3,919.5	2,273	2,04,18,929.9	2,901
14-Oct-2025	3,919	3,928.2	3,831.2	3,847.2	3,017	3,43,10,449.1	5,033
15-Oct-2025	3,851.4	3,883	3,751	3,788.4	6,370	11,79,36,165.1	21,427
16-Oct-2025	3,780.1	3,808.9	3,752.1	3,775	2,575	2,74,92,007.7	3,527
17-Oct-2025	3,785.5	3,790.1	3,721	3,726.5	2,438	2,13,80,863.9	2,951
20-Oct-2025	3,726.5	3,986.7	3,678.2	3,899.4	4,699	8,80,85,630.5	11,390
21-Oct-2025	3,899.4	3,945	3,850	3,926.2	833	97,17,085.4	1,473
23-Oct-2025	3,925.2	4,035	3,864.9	3,999.9	3,503	5,16,22,640.4	5,082
24-Oct-2025	4,000	4,039.9	3,946.6	3,962.2	1,450	2,29,65,921.8	2,243
27-Oct-2025	3,993	3,997.9	3,930.2	3,946.2	1,322	1,58,26,167.8	2,080
28-Oct-2025	3,946.2	3,958.1	3,884.4	3,901.5	2,038	2,04,70,641.3	2,145

Ingersoll-Rand: Related NEWS

No Record Found

Invest wise with Expert advice