Home > Share Market > Stocks > Ingersoll-Rand (India) > INGERRAND Share Price History

Ingersoll-Rand (India) - INGERRAND Share Price History

Ingersoll-Rand (India)

CMP as on 23-May-22 15:54

1,485.45

Open

₹ 1,433.20

Turnover (lac)

₹ 457

Prev. Close

₹ 1,426.05

Day's Vol (shares)

₹ 30,791

Day's Range (₹)

₹ 1,409.00
₹ 1,495.00

Ingersoll-Rand (India) Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-May-2022 1,424 1,448 1,416 1,426 1,934 17.60 4,821 31.90 2.05
19-May-2022 1,410 1,449 1,404 1,415 1,411 7.35 2,137 44.80 5
18-May-2022 1,460 1,465 1,437 1,454 3,073 17.80 6,643 27.80 -6.50
17-May-2022 1,425 1,470 1,425 1,453 5,121 36.10 9,017 45 27.80
16-May-2022 1,450 1,473 1,380 1,427 9,788 70.20 24,451 92.80 -23
13-May-2022 1,460 1,489 1,443 1,470 8,414 44.50 16,900 45.80 9.75
12-May-2022 1,472 1,505 1,448 1,475 4,329 41.60 14,895 57.30 3.25
11-May-2022 1,510 1,523 1,422 1,493 4,330 25.20 7,831 101 -17
10-May-2022 1,610 1,627 1,487 1,510 3,494 34 10,154 140 -100
09-May-2022 1,616 1,641 1,562 1,603 2,953 22.80 5,060 79 -14
06-May-2022 1,562 1,616 1,545 1,605 3,088 24 5,786 71.70 42.80
05-May-2022 1,595 1,625 1,580 1,587 2,430 14.80 4,080 45 -7.80
04-May-2022 1,630 1,653 1,572 1,596 3,671 27.20 7,196 80.60 -34
02-May-2022 1,697 1,697 1,622 1,630 4,343 36.80 9,959 75 -67
29-Apr-2022 1,688 1,733 1,688 1,702 2,644 28.80 5,660 44.90 13.50
28-Apr-2022 1,691 1,730 1,662 1,685 3,563 36 6,105 67.80 -6.30
27-Apr-2022 1,721 1,755 1,670 1,690 4,173 51.10 9,780 85 -31
26-Apr-2022 1,750 1,751 1,705 1,712 2,712 22.10 4,933 46.60 -38
25-Apr-2022 1,713 1,780 1,710 1,722 6,715 76.40 12,238 70 8.45

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity