NSE - Delayed Quote INR

Ingersoll-Rand (India) Limited (INGERRAND.NS)

3,877.20
+42.40
+(1.11%)
At close: June 11 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20253,834.803,894.703,818.203,877.203,877.2016,128
Jun 10, 20253,824.003,844.703,796.103,834.803,834.8010,592
Jun 9, 20253,805.003,820.003,788.903,802.103,802.1013,399
Jun 6, 20253,780.003,837.003,761.003,800.603,800.6022,548
Jun 5, 20253,790.003,810.003,759.003,779.403,779.40116,774
Jun 4, 20253,801.303,831.003,772.003,788.903,788.9011,442
Jun 3, 20253,945.103,964.903,737.003,801.203,801.2082,550
Jun 2, 20253,900.003,991.403,829.903,940.203,940.2021,739
May 30, 20254,085.004,179.003,877.903,918.803,918.8072,957
May 29, 20254,140.004,140.003,999.004,026.004,026.0025,511
May 28, 20254,011.004,070.003,998.204,051.404,051.407,206
May 27, 20254,050.004,074.503,991.004,006.004,006.008,065
May 26, 20254,125.004,125.004,013.204,023.204,023.2011,779
May 23, 20253,999.904,115.803,983.504,071.004,071.0018,378
May 22, 20254,025.004,085.003,971.603,992.603,992.6011,892
May 21, 20253,925.104,085.003,902.804,028.404,028.4036,652
May 20, 20253,943.703,976.003,862.003,925.103,925.1022,335
May 19, 20253,861.003,955.003,861.003,893.803,893.8013,811
May 16, 20253,864.803,908.203,835.003,866.403,866.409,824
May 15, 20253,850.003,892.003,826.403,864.803,864.809,369
May 14, 20253,834.603,921.203,823.003,852.003,852.0013,887
May 13, 20253,748.003,870.003,712.503,834.603,834.6011,630
May 12, 20253,637.003,777.703,635.003,749.103,749.1014,151
May 9, 20253,538.103,617.803,490.603,548.103,548.1024,951
May 8, 20253,651.303,711.303,611.003,627.403,627.40128,817
May 7, 20253,610.203,711.003,610.203,657.703,657.7015,445
May 6, 20253,784.403,784.403,666.703,686.603,686.6014,365
May 5, 20253,730.003,820.003,711.003,784.403,784.409,356
May 2, 20253,720.103,766.003,695.603,728.903,728.908,531
Apr 30, 20253,769.303,842.603,722.003,754.903,754.9016,311
Apr 29, 20253,775.003,829.903,729.803,769.303,769.3016,235
Apr 28, 20253,712.003,810.103,704.403,775.603,775.6010,215
Apr 25, 20253,810.003,841.303,710.003,743.503,743.5016,173
Apr 24, 20253,834.903,976.903,802.103,825.303,825.3022,417
Apr 23, 20253,750.003,914.703,680.003,834.603,834.6044,368
Apr 22, 20253,800.003,814.003,665.603,694.403,694.4021,760
Apr 21, 20253,589.903,822.003,575.903,757.903,757.9049,345
Apr 17, 20253,596.703,607.503,512.703,589.903,589.9014,778
Apr 16, 20253,598.003,598.003,529.403,559.903,559.906,024
Apr 15, 20253,509.403,629.803,505.003,544.803,544.807,429
Apr 11, 20253,445.003,574.803,384.503,502.553,502.5518,494
Apr 9, 20253,374.953,409.353,284.953,349.403,349.408,766
Apr 8, 20253,550.003,550.003,358.053,376.153,376.159,379
Apr 7, 20253,252.403,399.203,250.203,381.903,381.9012,051
Apr 4, 20253,615.003,619.653,430.003,474.703,474.7010,783
Apr 3, 20253,595.153,630.003,525.003,607.853,607.856,153
Apr 2, 20253,530.603,599.003,480.103,588.253,588.257,164
Apr 1, 20253,576.953,607.253,499.303,537.703,537.7010,319
Mar 28, 20253,515.003,614.503,492.053,576.953,576.9514,899
Mar 27, 20253,529.803,550.003,474.153,498.203,498.2011,048
Mar 26, 20253,622.403,622.503,525.003,529.803,529.8018,064
Mar 25, 20253,740.003,742.503,575.003,620.203,620.2017,637
Mar 24, 20253,594.003,700.003,560.003,688.853,688.8522,703
Mar 21, 20253,509.003,617.703,490.253,539.203,539.2017,768
Mar 20, 20253,476.003,566.203,408.953,513.253,513.2529,058
Mar 19, 20253,480.053,514.953,452.153,470.503,470.5014,176
Mar 18, 20253,375.603,375.603,375.603,375.603,375.60-
Mar 17, 20253,406.403,442.453,361.503,375.603,375.6063,642
Mar 13, 20253,405.003,438.653,345.203,406.403,406.4022,825
Mar 12, 20253,450.003,458.603,325.003,383.653,383.6513,523
Mar 11, 20253,355.003,470.003,325.353,444.053,444.0514,401
Mar 10, 20253,501.003,545.203,350.003,382.053,382.0511,211
Mar 7, 20253,475.003,542.003,454.453,500.253,500.2511,725
Mar 6, 20253,446.003,481.603,411.653,469.053,469.0511,359
Mar 5, 20253,363.003,425.953,363.003,417.153,417.158,816
Mar 4, 20253,221.003,388.503,183.503,367.003,367.0019,478
Mar 3, 20253,180.003,318.953,125.753,296.253,296.2529,357
Feb 28, 20253,301.253,338.503,156.003,173.403,173.4026,566
Feb 27, 20253,455.003,497.003,313.403,343.103,343.1010,805
Feb 25, 20253,496.003,496.003,397.003,455.903,455.9035,773
Feb 24, 20253,434.003,535.003,370.753,464.653,464.6515,447
Feb 21, 20253,465.003,596.003,411.003,463.653,463.6533,488
Feb 20, 20253,308.003,544.953,308.003,459.903,459.9032,050
Feb 19, 20253,270.003,380.053,254.403,335.203,335.20121,534
Feb 18, 20253,421.103,447.453,242.353,279.303,279.3025,005
Feb 17, 20253,394.403,477.253,286.003,421.103,421.1057,777
Feb 14, 20253,200.003,744.003,085.053,532.553,532.5587,967
Feb 13, 20253,145.453,210.953,116.153,173.353,173.3515,243
Feb 12, 20253,180.003,200.003,055.003,145.453,145.4529,294
Feb 11, 20253,345.353,346.003,151.153,187.453,187.4562,679
Feb 10, 20253,481.353,511.403,334.353,351.853,351.8516,318
Feb 7, 20253,499.003,541.453,450.003,481.353,481.354,847
Feb 6, 20253,527.003,580.603,480.003,499.303,499.309,223
Feb 5, 20253,601.003,647.003,521.003,527.903,527.9012,255
Feb 4, 20253,574.703,611.003,556.403,600.453,600.459,902
Feb 3, 20253,719.903,719.903,517.053,574.703,574.7010,178
Feb 1, 20253,753.303,786.553,708.153,728.253,728.254,397
Jan 31, 20253,603.003,791.153,603.003,742.153,742.159,334
Jan 30, 20253,575.003,650.003,575.003,620.103,620.104,031
Jan 29, 20253,545.003,632.053,523.003,584.303,584.308,946
Jan 28, 20253,596.803,601.103,421.003,546.653,546.6519,493
Jan 27, 20253,641.403,689.953,502.003,596.803,596.8066,655
Jan 24, 20253,799.803,824.953,765.953,785.203,785.207,417
Jan 23, 20253,772.403,847.003,766.603,799.803,799.805,799
Jan 22, 20253,801.503,894.703,750.003,792.603,792.6017,060
Jan 21, 20253,838.003,882.003,777.053,801.503,801.509,619
Jan 20, 20253,752.553,849.953,752.553,838.653,838.654,725
Jan 17, 20253,835.803,835.803,740.003,800.553,800.558,713
Jan 16, 20253,778.053,879.903,778.053,835.803,835.807,458
Jan 15, 20253,759.903,815.003,732.453,778.153,778.156,442
Jan 14, 20253,847.003,847.003,688.703,753.903,753.9056,415
Jan 13, 20253,897.503,897.503,755.003,799.803,799.8044,550
Jan 10, 20253,972.403,997.703,850.003,919.703,919.7023,375
Jan 9, 20254,025.804,050.003,990.104,000.954,000.955,508
Jan 8, 20254,097.004,097.004,002.204,025.804,025.809,043
Jan 7, 20254,005.404,076.204,000.154,048.704,048.708,047
Jan 6, 20254,172.554,172.554,005.004,024.154,024.1512,718
Jan 3, 20254,240.004,274.554,123.004,131.254,131.259,639
Jan 2, 20254,199.054,278.854,199.054,248.504,248.5012,410
Jan 1, 20254,175.004,213.354,162.554,199.054,199.0511,522
Dec 31, 20244,132.004,180.004,106.004,174.354,174.355,513
Dec 30, 20244,174.804,222.004,116.054,132.004,132.0011,484
Dec 27, 20244,142.554,205.954,085.004,174.804,174.8048,089
Dec 26, 20244,117.654,189.904,075.004,142.554,142.5511,668
Dec 24, 20244,102.004,194.004,081.004,117.654,117.6514,077
Dec 23, 20244,121.404,167.304,041.004,102.654,102.65152,347
Dec 20, 20244,260.004,295.954,081.004,134.154,134.1524,832
Dec 19, 20244,305.404,330.854,250.004,264.704,264.705,023
Dec 18, 20244,439.354,439.354,335.004,348.854,348.856,625
Dec 17, 20244,389.654,467.554,365.054,439.354,439.3514,213
Dec 16, 20244,430.054,469.804,356.554,380.454,380.458,858
Dec 13, 20244,500.004,540.254,406.704,433.604,433.6010,386
Dec 12, 20244,532.704,560.054,483.004,520.404,520.4010,063
Dec 11, 20244,481.354,560.004,481.354,532.704,532.7021,365
Dec 10, 20244,506.204,600.004,472.404,481.354,481.3522,472
Dec 9, 20244,529.954,530.604,457.104,506.204,506.208,715
Dec 6, 20244,490.004,544.004,432.454,450.854,450.858,167
Dec 5, 20244,516.004,555.654,431.004,493.404,493.4016,966
Dec 4, 20244,519.954,603.304,451.004,495.604,495.6019,916
Dec 3, 20244,477.004,544.804,466.354,507.504,507.5016,292
Dec 2, 20244,514.704,555.004,460.004,487.904,487.907,976
Nov 29, 20244,492.304,590.004,460.254,514.704,514.7019,771
Nov 28, 20244,628.954,628.954,458.104,484.854,484.8522,772
Nov 27, 2024 55 Dividend
Nov 27, 20244,536.054,646.004,505.554,591.404,591.4013,215
Nov 26, 20244,661.054,683.454,555.154,580.504,525.5021,375
Nov 25, 20244,535.004,683.204,479.504,655.504,599.6067,137
Nov 22, 20244,192.854,470.604,167.204,401.854,349.00116,452
Nov 21, 20244,160.004,200.004,072.604,180.604,130.4096,605
Nov 19, 20244,033.404,240.004,033.404,165.704,115.6817,867
Nov 18, 20244,147.004,147.003,997.604,019.803,971.5312,375
Nov 14, 20244,100.004,166.253,990.954,101.504,052.2540,848
Nov 13, 20244,215.854,225.154,041.454,098.404,049.1914,796
Nov 12, 20244,275.004,385.004,161.004,194.854,144.4817,327
Nov 11, 20244,255.504,346.954,195.054,274.754,223.428,905
Nov 8, 20244,287.004,299.004,230.004,247.504,196.508,295
Nov 7, 20244,244.954,319.004,225.104,287.004,235.5212,493
Nov 6, 20244,116.954,248.004,010.004,234.354,183.5133,645
Nov 5, 20244,152.304,238.504,075.504,090.604,041.4826,953
Nov 4, 20244,330.504,330.504,180.004,194.554,144.1820,672
Nov 1, 20244,330.504,408.904,315.004,337.504,285.421,568
Oct 31, 20244,250.004,383.754,250.004,299.154,247.5319,758
Oct 30, 20244,255.004,357.054,236.054,250.304,199.2612,492
Oct 29, 20244,201.004,288.004,194.804,273.304,221.994,531
Oct 28, 20244,295.004,312.504,176.104,227.254,176.497,544
Oct 25, 20244,280.004,313.904,169.304,281.204,229.7915,619
Oct 24, 20244,426.004,440.054,270.104,283.004,231.579,429
Oct 23, 20244,275.004,472.954,255.554,421.554,368.4611,952
Oct 22, 20244,391.504,400.004,251.754,316.454,264.6212,637
Oct 21, 20244,433.004,486.454,366.004,401.954,349.096,760
Oct 18, 20244,470.004,533.354,410.154,467.704,414.058,079
Oct 17, 20244,629.004,629.004,451.004,474.604,420.8710,174
Oct 16, 20244,582.354,694.004,556.054,599.404,544.1743,130
Oct 15, 20244,432.554,601.004,409.004,570.904,516.0231,736
Oct 14, 20244,490.004,529.004,430.454,465.154,411.5414,480
Oct 11, 20244,443.504,470.954,372.654,434.754,381.5012,871
Oct 10, 20244,208.004,475.004,200.354,400.954,348.1158,677
Oct 9, 20244,092.304,219.004,092.304,194.604,144.239,651
Oct 8, 20244,036.104,158.904,004.104,087.654,038.5712,279
Oct 7, 20244,100.004,163.953,997.854,068.454,019.6017,363
Oct 4, 20244,140.004,163.004,030.954,098.204,048.9947,654
Oct 3, 20244,160.004,221.604,100.504,132.904,083.275,533
Oct 1, 20244,148.554,180.954,116.454,163.604,113.614,886
Sep 30, 20244,160.004,165.004,077.004,148.554,098.7428,426
Sep 27, 20244,175.004,197.454,135.254,148.754,098.936,886
Sep 26, 20244,213.304,213.304,114.404,185.704,135.4410,189
Sep 25, 20244,141.004,240.004,097.404,213.304,162.718,496
Sep 24, 20244,057.504,184.154,057.504,133.954,084.3114,292
Sep 23, 20244,080.954,130.554,040.054,057.504,008.7810,230
Sep 20, 20244,138.904,153.404,065.354,070.504,021.6210,845
Sep 19, 20244,189.004,191.254,053.054,108.904,059.567,399
Sep 18, 20244,200.004,244.004,150.004,159.054,109.1110,569
Sep 17, 20244,208.004,221.954,160.254,209.304,158.764,907
Sep 16, 20244,242.704,263.004,166.354,208.704,158.165,007
Sep 13, 20244,289.004,315.304,185.004,221.804,171.119,239
Sep 12, 20244,343.054,409.704,250.004,287.154,235.678,940
Sep 11, 20244,275.004,375.004,275.004,337.104,285.0213,445
Sep 10, 20244,323.954,359.554,252.304,269.754,218.4818,772
Sep 9, 20244,305.654,315.004,215.004,274.104,222.7811,392
Sep 6, 20244,302.254,377.154,267.254,305.654,253.9526,033
Sep 5, 20244,290.004,349.954,264.004,280.804,229.4022,235
Sep 4, 20244,251.004,358.904,250.954,284.654,233.2013,666
Sep 3, 20244,282.304,385.004,218.104,269.504,218.2316,202
Sep 2, 20244,226.954,322.004,170.554,282.304,230.8813,066
Aug 30, 20244,230.004,277.954,165.004,220.304,169.6311,602
Aug 29, 20244,201.304,250.004,167.854,233.104,182.2714,899
Aug 28, 20244,220.004,250.004,179.004,201.304,150.859,382
Aug 27, 20244,200.004,250.004,175.004,222.254,171.556,882
Aug 26, 20244,226.004,244.254,168.104,185.104,134.855,166
Aug 23, 20244,212.004,320.004,194.004,211.404,160.8310,865
Aug 22, 20244,119.954,230.004,108.604,210.654,160.0913,538
Aug 21, 20244,025.004,120.004,025.004,104.204,054.926,616
Aug 20, 20244,041.004,088.904,021.004,028.403,980.039,588
Aug 19, 20244,002.354,065.254,002.354,041.653,993.127,746
Aug 16, 20244,002.004,063.553,939.004,012.203,964.0214,550
Aug 14, 20244,270.004,272.753,905.003,987.603,939.7218,745
Aug 13, 20244,066.004,204.454,066.004,077.854,028.8946,711
Aug 12, 20244,039.404,046.003,950.003,999.353,951.3312,507
Aug 9, 20244,096.254,149.454,005.054,019.403,971.1414,848
Aug 8, 20244,043.454,235.003,903.054,086.204,037.1430,613
Aug 7, 20244,035.804,090.903,976.004,039.503,991.0039,225
Aug 6, 20244,066.004,207.603,998.754,002.703,954.64133,150
Aug 5, 20244,230.004,254.903,998.104,039.153,990.6522,380
Aug 2, 20244,409.654,409.654,280.004,289.954,238.4415,439
Aug 1, 20244,425.004,449.004,327.004,409.654,356.705,160
Jul 31, 20244,470.004,485.404,400.004,411.604,358.636,630
Jul 30, 20244,346.804,539.554,322.754,468.604,414.9424,359
Jul 29, 20244,253.004,369.954,208.204,338.154,286.0616,431
Jul 26, 20244,217.004,297.004,201.754,237.504,186.625,854
Jul 25, 20244,243.404,278.454,165.004,206.304,155.797,199
Jul 24, 20244,343.554,343.554,225.104,243.404,192.457,311
Jul 23, 20244,164.204,340.004,153.804,321.904,270.0027,096
Jul 22, 20244,095.004,179.004,050.004,164.204,114.2013,085
Jul 19, 20244,248.354,250.054,121.504,144.604,094.8320,650
Jul 18, 20244,250.004,415.004,163.604,248.354,197.3437,858
Jul 16, 20244,294.954,334.204,160.004,228.854,178.0727,207
Jul 15, 20244,417.004,434.954,267.054,290.604,239.0823,328
Jul 12, 20244,509.904,523.804,406.554,432.304,379.086,035
Jul 11, 20244,382.004,508.104,382.004,479.104,425.3214,366
Jul 10, 20244,554.554,554.554,412.004,432.904,379.6717,413
Jul 9, 2024 20 Dividend
Jul 9, 20244,460.004,654.004,460.004,487.254,433.3730,144
Jul 8, 20244,576.004,580.004,475.004,494.154,420.4312,869
Jul 5, 20244,598.004,620.004,533.704,563.104,488.2510,068
Jul 4, 20244,548.054,580.004,483.204,547.254,472.66114,032
Jul 3, 20244,600.004,600.004,525.054,548.054,473.445,541
Jul 2, 20244,648.004,648.004,507.554,541.154,466.6622,935
Jul 1, 20244,582.054,683.304,552.354,638.954,562.859,327
Jun 28, 20244,647.654,651.854,560.054,574.354,499.318,196
Jun 27, 20244,701.254,747.754,591.054,624.504,548.6410,949
Jun 26, 20244,670.204,788.004,640.104,685.404,608.5413,657
Jun 25, 20244,789.954,789.954,625.004,670.204,593.5910,108
Jun 24, 20244,819.554,848.554,680.854,719.904,642.4713,494
Jun 21, 20244,782.004,980.004,750.004,795.554,716.8847,059
Jun 20, 20244,634.404,784.354,630.604,709.504,632.2431,466
Jun 19, 20244,635.654,720.004,570.004,633.054,557.0515,526
Jun 18, 20244,633.704,740.754,584.504,634.254,558.2313,886
Jun 14, 20244,619.104,652.404,555.054,589.404,514.117,960
Jun 13, 20244,673.554,692.004,590.004,612.304,536.6410,252
Jun 12, 20244,499.004,730.004,499.004,643.604,567.4314,473
Jun 11, 20244,549.004,637.254,541.204,568.804,493.8510,459

Related Tickers

PIXTRANS.NS PIX Transmissions Limited
1,585.10
-0.44%
 
SHANTIGEAR.NS Shanthi Gears Limited
511.00
-1.72%
 
GUJAPOLLO.NS Gujarat Apollo Industries Limited
346.65
-0.83%
 
ELGIEQUIP.NS Elgi Equipments Limited
526.65
-0.87%
 
JYOTICNC.NS Jyoti CNC Automation Limited
1,174.70
-4.21%
 
PIXTRANS.BO PIX Transmissions Limited
1,583.05
-0.60%
 
TRF.NS TRF Limited
400.90
-0.78%
 
AIAENG.NS AIA Engineering Limited
3,517.20
+0.45%
 
HONDAPOWER.NS Honda India Power Products Limited
2,974.60
+0.49%
 
JNKINDIA.NS JNK India Limited
379.30
+0.04%