BSE - Delayed Quote INR
IP Rings Limited (IPRINGLTD.BO)
150.00
-7.25
(-4.61%)
At close: May 23 at 3:59:42 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 151.00 | 156.95 | 149.00 | 150.00 | 150.00 | 3,817 |
| May 22, 2025 | 153.85 | 158.80 | 153.45 | 157.25 | 157.25 | 2,638 |
| May 21, 2025 | 152.00 | 159.00 | 148.15 | 154.00 | 154.00 | 3,006 |
| May 20, 2025 | 160.00 | 160.00 | 142.15 | 149.55 | 149.55 | 4,613 |
| May 19, 2025 | 147.75 | 155.00 | 147.70 | 153.15 | 153.15 | 3,004 |
| May 16, 2025 | 144.80 | 148.95 | 140.00 | 148.95 | 148.95 | 409 |
| May 15, 2025 | 149.90 | 149.90 | 140.05 | 143.45 | 143.45 | 314 |
| May 14, 2025 | 136.00 | 149.00 | 136.00 | 140.10 | 140.10 | 598 |
| May 13, 2025 | 139.95 | 139.95 | 132.60 | 136.00 | 136.00 | 1,622 |
| May 12, 2025 | 136.20 | 139.95 | 136.20 | 139.30 | 139.30 | 1,062 |
| May 9, 2025 | 127.00 | 136.95 | 127.00 | 136.20 | 136.20 | 477 |
| May 8, 2025 | 135.00 | 135.00 | 128.10 | 130.40 | 130.40 | 1,968 |
| May 7, 2025 | 137.95 | 137.95 | 137.85 | 137.85 | 137.85 | 176 |
| May 6, 2025 | 135.00 | 139.85 | 131.70 | 138.00 | 138.00 | 282 |
| May 5, 2025 | 135.00 | 139.55 | 135.00 | 139.55 | 139.55 | 735 |
| May 2, 2025 | 137.45 | 137.50 | 135.00 | 135.00 | 135.00 | 1,838 |
| Apr 30, 2025 | 140.00 | 140.00 | 131.55 | 134.10 | 134.10 | 740 |
| Apr 29, 2025 | 128.50 | 138.40 | 128.50 | 137.80 | 137.80 | 940 |
| Apr 28, 2025 | 137.00 | 138.95 | 133.20 | 133.90 | 133.90 | 850 |
| Apr 25, 2025 | 139.00 | 139.00 | 131.75 | 135.15 | 135.15 | 968 |
| Apr 24, 2025 | 139.00 | 140.70 | 136.00 | 139.00 | 139.00 | 1,183 |
| Apr 23, 2025 | 136.95 | 139.00 | 136.95 | 139.00 | 139.00 | 767 |
| Apr 22, 2025 | 141.00 | 141.00 | 136.05 | 136.95 | 136.95 | 5,335 |
| Apr 21, 2025 | 139.70 | 148.90 | 139.70 | 140.90 | 140.90 | 3,785 |
| Apr 17, 2025 | 135.90 | 137.65 | 134.50 | 136.85 | 136.85 | 593 |
| Apr 16, 2025 | 131.40 | 136.70 | 130.00 | 131.15 | 131.15 | 1,491 |
| Apr 15, 2025 | 135.00 | 138.95 | 128.70 | 132.50 | 132.50 | 2,518 |
| Apr 11, 2025 | 143.85 | 143.85 | 130.00 | 131.10 | 131.10 | 557 |
| Apr 9, 2025 | 131.00 | 139.90 | 129.95 | 131.55 | 131.55 | 2,823 |
| Apr 8, 2025 | 139.00 | 140.00 | 134.50 | 134.95 | 134.95 | 2,079 |
| Apr 7, 2025 | 135.00 | 135.00 | 123.95 | 127.95 | 127.95 | 2,529 |
| Apr 4, 2025 | 141.40 | 143.95 | 140.00 | 140.70 | 140.70 | 1,359 |
| Apr 3, 2025 | 134.00 | 141.90 | 134.00 | 141.40 | 141.40 | 578 |
| Apr 2, 2025 | 135.60 | 137.75 | 135.00 | 135.40 | 135.40 | 7,495 |
| Apr 1, 2025 | 138.60 | 142.00 | 135.10 | 138.50 | 138.50 | 156 |
| Mar 28, 2025 | 144.00 | 144.80 | 138.55 | 140.05 | 140.05 | 4,172 |
| Mar 27, 2025 | 144.00 | 145.00 | 135.50 | 139.20 | 139.20 | 5,622 |
| Mar 26, 2025 | 144.50 | 144.50 | 135.00 | 136.55 | 136.55 | 5,171 |
| Mar 25, 2025 | 148.00 | 149.00 | 136.65 | 142.10 | 142.10 | 3,520 |
| Mar 24, 2025 | 144.95 | 153.00 | 140.00 | 149.40 | 149.40 | 3,344 |
| Mar 21, 2025 | 142.00 | 142.00 | 138.70 | 139.50 | 139.50 | 3,126 |
| Mar 20, 2025 | 135.00 | 141.80 | 134.00 | 139.35 | 139.35 | 6,224 |
| Mar 19, 2025 | 119.90 | 138.90 | 117.00 | 135.40 | 135.40 | 28,091 |
| Mar 18, 2025 | 114.80 | 120.00 | 108.00 | 119.35 | 119.35 | 33,280 |
| Mar 17, 2025 | 121.20 | 129.00 | 113.00 | 114.80 | 114.80 | 13,750 |
| Mar 13, 2025 | 140.00 | 140.00 | 115.35 | 121.05 | 121.05 | 10,660 |
| Mar 12, 2025 | 142.00 | 142.00 | 130.00 | 130.60 | 130.60 | 2,508 |
| Mar 11, 2025 | 140.00 | 141.00 | 137.15 | 141.00 | 141.00 | 306 |
| Mar 10, 2025 | 141.00 | 145.40 | 138.95 | 141.95 | 141.95 | 2,755 |
| Mar 7, 2025 | 139.50 | 146.50 | 139.00 | 145.40 | 145.40 | 375 |
| Mar 6, 2025 | 148.45 | 148.45 | 137.00 | 137.00 | 137.00 | 396 |
| Mar 5, 2025 | 144.90 | 147.00 | 135.65 | 146.95 | 146.95 | 11,421 |
| Mar 4, 2025 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | 118 |
| Mar 3, 2025 | 135.00 | 135.00 | 118.20 | 134.05 | 134.05 | 10,429 |
| Feb 28, 2025 | 134.20 | 139.95 | 134.15 | 134.85 | 134.85 | 7,323 |
| Feb 27, 2025 | 144.90 | 149.35 | 123.15 | 134.20 | 134.20 | 18,540 |
| Feb 25, 2025 | 140.65 | 144.95 | 138.25 | 144.65 | 144.65 | 436 |
| Feb 24, 2025 | 138.00 | 141.95 | 138.00 | 140.65 | 140.65 | 550 |
| Feb 21, 2025 | 141.60 | 141.60 | 133.00 | 138.00 | 138.00 | 95,359 |
| Feb 20, 2025 | 130.00 | 140.00 | 128.00 | 138.80 | 138.80 | 52,603 |
| Feb 19, 2025 | 130.60 | 135.00 | 130.60 | 130.60 | 130.60 | 1,165 |
| Feb 18, 2025 | 146.90 | 147.00 | 125.95 | 130.60 | 130.60 | 13,875 |
| Feb 17, 2025 | 140.50 | 141.00 | 135.50 | 139.95 | 139.95 | 3,881 |
| Feb 14, 2025 | 149.00 | 163.75 | 140.50 | 141.55 | 141.55 | 1,896 |
| Feb 13, 2025 | 167.50 | 167.50 | 145.00 | 147.60 | 147.60 | 6,567 |
| Feb 12, 2025 | 153.85 | 169.50 | 151.00 | 164.50 | 164.50 | 15,956 |
| Feb 11, 2025 | 157.50 | 157.50 | 140.30 | 151.75 | 151.75 | 4,593 |
| Feb 10, 2025 | 158.05 | 160.00 | 157.55 | 159.70 | 159.70 | 331 |
| Feb 7, 2025 | 168.90 | 168.95 | 157.60 | 158.05 | 158.05 | 3,243 |
| Feb 6, 2025 | 164.00 | 169.00 | 160.00 | 162.45 | 162.45 | 18,507 |
| Feb 5, 2025 | 164.00 | 168.00 | 164.00 | 165.00 | 165.00 | 487 |
| Feb 4, 2025 | 159.05 | 165.00 | 151.60 | 160.55 | 160.55 | 18,605 |
| Feb 3, 2025 | 169.45 | 169.45 | 158.50 | 164.60 | 164.60 | 596 |
| Feb 1, 2025 | 160.10 | 169.80 | 159.00 | 169.80 | 169.80 | 226 |
| Jan 31, 2025 | 160.50 | 166.00 | 155.00 | 163.10 | 163.10 | 3,589 |
| Jan 30, 2025 | 170.00 | 170.00 | 168.00 | 168.25 | 168.25 | 556 |
| Jan 29, 2025 | 168.30 | 172.00 | 168.30 | 168.45 | 168.45 | 433 |
| Jan 28, 2025 | 160.20 | 166.80 | 156.95 | 165.00 | 165.00 | 13,642 |
| Jan 27, 2025 | 169.30 | 172.00 | 164.00 | 166.00 | 166.00 | 3,772 |
| Jan 24, 2025 | 170.00 | 176.85 | 168.65 | 169.30 | 169.30 | 615 |
| Jan 23, 2025 | 174.00 | 178.00 | 169.95 | 174.50 | 174.50 | 1,763 |
| Jan 22, 2025 | 174.00 | 177.00 | 166.35 | 171.95 | 171.95 | 1,169 |
| Jan 21, 2025 | 186.95 | 186.95 | 176.50 | 176.50 | 176.50 | 200 |
| Jan 20, 2025 | 187.90 | 187.90 | 177.20 | 178.15 | 178.15 | 411 |
| Jan 17, 2025 | 182.00 | 185.45 | 180.00 | 182.50 | 182.50 | 332 |
| Jan 16, 2025 | 195.00 | 197.80 | 181.00 | 181.45 | 181.45 | 334 |
| Jan 15, 2025 | 180.95 | 181.75 | 180.95 | 180.95 | 180.95 | 220 |
| Jan 14, 2025 | 173.50 | 181.45 | 173.40 | 180.95 | 180.95 | 334 |
| Jan 13, 2025 | 175.00 | 187.00 | 170.00 | 173.25 | 173.25 | 1,540 |
| Jan 10, 2025 | 177.50 | 179.10 | 175.00 | 175.50 | 175.50 | 1,623 |
| Jan 9, 2025 | 180.00 | 186.45 | 180.00 | 180.55 | 180.55 | 892 |
| Jan 8, 2025 | 185.00 | 185.00 | 180.00 | 182.75 | 182.75 | 3,099 |
| Jan 7, 2025 | 190.00 | 190.45 | 176.30 | 188.00 | 188.00 | 2,586 |
| Jan 6, 2025 | 196.00 | 196.00 | 190.00 | 190.45 | 190.45 | 1,237 |
| Jan 3, 2025 | 195.00 | 197.80 | 190.60 | 192.20 | 192.20 | 1,776 |
| Jan 2, 2025 | 195.00 | 198.90 | 192.00 | 198.55 | 198.55 | 627 |
| Jan 1, 2025 | 190.00 | 195.75 | 184.25 | 191.50 | 191.50 | 3,614 |
| Dec 31, 2024 | 198.10 | 198.10 | 191.30 | 196.95 | 196.95 | 1,634 |
| Dec 30, 2024 | 201.00 | 203.80 | 200.00 | 200.00 | 200.00 | 451 |
Related Tickers
MACPLASQ.BO Machino Plastics Limited
239.85
+2.43%
TALBROSENG.BO Talbros Engineering Limited
590.50
-1.70%
GNA.NS G N A Axles Limited
337.40
+0.27%
BHARATSE.BO Bharat Seats Limited
102.87
-0.83%
ZFSTEERING.BO ZF Steering Gear (India) Limited
1,101.00
+1.46%
TALBROAUTO.NS Talbros Automotive Components Limited
304.25
+6.20%
JBMA.NS JBM Auto Limited
740.50
+4.16%