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

Ingersoll-Rand (India) - INGERRAND Share Price History

Ingersoll-Rand (India)

CMP as on 29-Jun-22 14:28

1,445.45

Open

₹ 1,445.60

Turnover (lac)

₹ 29

Prev. Close

₹ 1,457.55

Day's Vol (shares)

₹ 2,032

Day's Range (₹)

₹ 1,430.50
₹ 1,455.60

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 ()
28-Jun-2022 1,426 1,470 1,423 1,458 476 2.15 760 47.50 31.60
27-Jun-2022 1,440 1,453 1,426 1,443 829 6.67 2,830 26.70 2.80
24-Jun-2022 1,365 1,439 1,365 1,426 2,149 16.70 4,962 73.70 60.90
23-Jun-2022 1,370 1,406 1,370 1,394 863 6.41 2,147 36.30 24.60
22-Jun-2022 1,375 1,400 1,356 1,385 1,666 13.10 6,233 43.90 10.30
21-Jun-2022 1,378 1,378 1,337 1,368 2,798 16.80 5,565 41 -10
20-Jun-2022 1,311 1,372 1,294 1,351 2,929 17.60 6,744 78.10 40.10
17-Jun-2022 1,360 1,400 1,326 1,341 3,410 23.50 8,403 73.80 -19
16-Jun-2022 1,463 1,477 1,396 1,406 2,018 19.90 8,962 81.10 -57
15-Jun-2022 1,463 1,476 1,452 1,461 1,089 6.82 2,068 23.80 -2.80
14-Jun-2022 1,463 1,490 1,442 1,456 2,944 20.50 7,879 48.10 -6.80
13-Jun-2022 1,485 1,530 1,461 1,469 4,984 35.10 8,392 69 -16
10-Jun-2022 1,451 1,520 1,451 1,512 6,227 49.50 7,994 69.10 60.60
09-Jun-2022 1,483 1,499 1,448 1,474 1,445 8.90 2,916 51 -8.90
08-Jun-2022 1,492 1,506 1,478 1,489 1,109 6.91 2,188 28.50 -3.60
07-Jun-2022 1,497 1,515 1,485 1,497 1,786 10.40 3,124 30.20 0.15
06-Jun-2022 1,522 1,530 1,498 1,511 2,259 13.80 3,797 31.90 -11
03-Jun-2022 1,584 1,584 1,515 1,534 2,154 17.10 5,422 68.90 -50
02-Jun-2022 1,519 1,570 1,480 1,556 3,424 26.10 7,471 89.60 37.20
01-Jun-2022 1,569 1,580 1,495 1,512 2,869 20.30 6,441 85 -57
31-May-2022 1,564 1,578 1,527 1,561 3,323 30.70 10,270 51.30 -3.10
30-May-2022 1,551 1,580 1,522 1,564 2,214 17.80 5,170 57.80 13.30

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