Ingersoll-Rand (India) - INGERRAND Share Price History

Ingersoll-Rand (India)

CMP as on 29-Jun-22 14:28

1,445.45

-12.10 -0.83%

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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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