Ingersoll-Rand

Ingersoll-Rand (India) Ltd Historical Data

NSEBSE

₹3,500.25

(0.90%)

Mar 7, 2025|03:31:14 PM

Invest wise with Expert advice

From Date

09/02/2025

To Date

09/03/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Feb-2025	3,601	3,647	3,521	3,527.9	2,988	4,36,52,495.3	7,793
06-Feb-2025	3,527	3,580.6	3,480	3,499.3	2,497	3,24,28,498.45	5,662
07-Feb-2025	3,499	3,541.45	3,450	3,481.35	1,547	1,68,73,705.9	2,274
10-Feb-2025	3,481.35	3,511.4	3,334.35	3,351.85	3,965	5,51,60,143.35	9,629
11-Feb-2025	3,345.35	3,346	3,151.15	3,187.45	8,201	20,07,81,218	41,697
12-Feb-2025	3,180	3,200	3,055	3,145.45	6,110	9,13,59,998.05	12,916
13-Feb-2025	3,145.45	3,210.95	3,116.15	3,173.35	4,189	4,83,74,402.1	7,334
14-Feb-2025	3,200	3,744	3,085.05	3,532.55	13,197	30,44,87,560.5	34,224
17-Feb-2025	3,394.4	3,477.25	3,286	3,421.1	13,516	19,65,57,584.2	16,184
18-Feb-2025	3,421.1	3,447.45	3,242.35	3,279.3	5,353	8,28,81,053.05	9,996
19-Feb-2025	3,270	3,380.05	3,254.4	3,335.2	5,183	40,49,31,602.85	1,05,314
20-Feb-2025	3,308	3,544.95	3,308	3,459.9	9,047	11,03,22,709.6	9,678
21-Feb-2025	3,465	3,596	3,411	3,463.65	8,448	11,78,06,245.4	11,386
24-Feb-2025	3,434	3,535	3,370.75	3,464.65	5,295	5,34,76,971.9	5,609
25-Feb-2025	3,496	3,496	3,397	3,455.9	3,327	12,20,83,913.75	29,866
27-Feb-2025	3,455	3,497	3,313.4	3,343.1	3,348	3,64,87,906.85	5,189
28-Feb-2025	3,301.25	3,338.5	3,156	3,173.4	6,540	8,51,26,806	13,712
03-Mar-2025	3,180	3,318.95	3,125.75	3,296.25	5,978	9,49,47,111.5	14,809
04-Mar-2025	3,221	3,388.5	3,183.5	3,367	4,700	6,47,83,035.6	7,708
05-Mar-2025	3,363	3,425.95	3,363	3,417.15	2,376	2,99,93,023.9	3,918
06-Mar-2025	3,446	3,481.6	3,411.65	3,469.05	4,822	3,92,71,376.45	5,388

Ingersoll-Rand: Related NEWS

No Record Found

Invest wise with Expert advice