Singapore markets closed

Ingersoll-Rand (India) Limited (500210.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
17 May 20244,755.004,799.004,702.004,746.054,746.051,056
16 May 20244,680.054,964.804,663.354,734.404,734.403,456
15 May 20244,566.954,780.004,458.704,692.054,692.053,086
14 May 20244,301.004,559.754,284.854,512.704,512.704,021
13 May 20244,404.454,404.454,256.754,309.604,309.601,520
10 May 20244,255.504,406.354,206.704,339.954,339.952,729
09 May 20244,418.054,470.754,276.004,311.354,311.355,519
08 May 20244,106.404,452.054,067.304,417.254,417.253,888
07 May 20244,005.804,110.004,005.804,077.354,077.352,043
06 May 20244,000.054,011.553,937.503,989.503,989.501,084
03 May 20244,053.004,074.953,966.404,002.754,002.752,019
02 May 20244,020.954,060.853,962.454,032.704,032.702,768
01 May 2024------
30 Apr 20243,948.954,050.003,940.753,994.803,994.802,506
29 Apr 20243,919.853,990.353,914.003,934.153,934.15601
26 Apr 20244,017.004,034.953,915.853,939.303,939.301,244
25 Apr 20243,889.004,017.503,889.003,999.753,999.751,472
24 Apr 20243,899.903,978.003,876.553,888.953,888.952,494
23 Apr 20243,887.603,952.003,875.553,886.803,886.802,022
22 Apr 20243,942.854,010.003,887.603,904.603,904.603,663
19 Apr 20243,973.904,027.903,906.853,932.253,932.253,894
18 Apr 20243,908.154,019.553,846.903,981.203,981.207,272
17 Apr 2024------
16 Apr 20243,679.403,919.953,667.303,882.353,882.357,180
15 Apr 20243,600.053,688.453,534.053,663.653,663.652,156
12 Apr 20243,645.653,687.303,635.203,660.353,660.35619
11 Apr 2024------
10 Apr 20243,699.653,699.703,611.003,622.053,622.051,911
09 Apr 20243,713.603,746.903,633.453,659.153,659.151,932
08 Apr 20243,765.653,787.953,712.003,727.803,727.801,484
05 Apr 20243,741.003,778.953,700.553,746.203,746.201,564
04 Apr 20243,767.453,779.953,673.453,767.103,767.101,392
03 Apr 20243,736.803,789.953,728.853,746.553,746.551,491
02 Apr 20243,704.953,759.953,678.003,731.503,731.501,182
01 Apr 20243,671.603,728.053,639.303,702.303,702.302,455
28 Mar 20243,628.903,760.253,614.003,661.153,661.152,877
27 Mar 20243,633.003,726.753,558.853,589.953,589.951,588
26 Mar 20243,536.703,628.353,515.503,594.403,594.40856
25 Mar 2024------
22 Mar 20243,519.953,585.553,508.703,544.103,544.101,282
21 Mar 20243,461.653,553.153,461.653,496.553,496.551,253
20 Mar 20243,457.603,530.003,435.803,445.753,445.751,628
19 Mar 20243,600.003,618.103,504.303,530.403,530.401,011
18 Mar 20243,651.353,696.003,582.003,599.803,599.801,311
15 Mar 2024------
14 Mar 20243,452.353,795.003,421.653,758.803,758.804,609
13 Mar 20243,739.353,769.953,432.003,459.503,459.503,508
12 Mar 20243,557.303,771.253,504.153,691.403,691.4010,823
11 Mar 20243,623.053,676.853,530.953,550.803,550.803,821
08 Mar 2024------
07 Mar 20243,592.953,713.903,592.953,646.653,646.652,249
06 Mar 20243,604.253,617.203,526.003,592.953,592.951,622
05 Mar 20243,738.153,777.253,578.453,592.853,592.857,921
04 Mar 20243,848.053,848.053,743.003,769.503,769.502,944
01 Mar 20243,655.003,799.003,624.053,777.153,777.1511,506
29 Feb 20243,446.753,690.003,422.303,663.903,663.9010,395
28 Feb 20243,414.903,434.903,362.903,393.503,393.501,135
27 Feb 20243,467.453,490.253,386.553,413.203,413.202,049
26 Feb 20243,402.853,542.003,402.853,448.803,448.801,466
23 Feb 20243,484.003,546.953,466.203,518.503,518.501,071
22 Feb 20243,509.753,530.153,475.253,484.003,484.001,163
21 Feb 20243,509.003,585.003,490.203,509.753,509.753,472
20 Feb 20243,510.003,519.953,481.503,510.153,510.15879
16 Feb 20243,271.453,582.903,271.453,473.253,473.252,927
15 Feb 20243,328.953,385.753,320.003,354.403,354.40782
14 Feb 20243,268.953,329.003,223.003,318.303,318.30813
13 Feb 20243,300.003,344.403,153.653,263.203,263.201,407
12 Feb 20243,399.503,499.953,242.553,298.753,298.751,355
09 Feb 20243,348.853,443.453,273.053,403.353,403.351,321
08 Feb 20243,389.953,401.903,320.003,342.053,342.05468
07 Feb 20243,446.403,460.003,330.003,368.603,368.602,277
06 Feb 20243,290.953,472.003,290.953,414.653,414.658,093
05 Feb 20243,331.853,331.853,220.703,269.703,269.701,075
02 Feb 20243,230.053,283.003,189.853,252.903,252.901,625
01 Feb 20243,280.353,280.353,201.003,242.653,242.651,374
31 Jan 20243,163.953,309.203,163.953,265.653,265.652,159
30 Jan 20243,184.003,184.003,102.503,151.603,151.60833
29 Jan 20243,185.003,185.003,109.653,121.553,121.55196
26 Jan 20243,128.303,128.303,128.303,128.303,128.30-
25 Jan 20243,085.103,135.603,079.803,128.303,128.30354
24 Jan 20243,011.703,102.003,001.003,080.453,080.45356
23 Jan 20243,090.753,099.552,997.003,025.753,025.751,372
22 Jan 20243,090.503,090.503,090.503,090.503,090.50-
19 Jan 20243,103.553,123.103,074.753,090.503,090.501,514
18 Jan 20243,111.653,129.003,036.253,082.953,082.951,031
17 Jan 20243,101.003,148.103,075.003,115.403,115.403,049
16 Jan 20243,172.903,194.753,111.953,134.403,134.401,061
12 Jan 20243,180.853,183.153,133.453,168.203,168.20809
11 Jan 20243,110.553,210.003,098.353,163.253,163.256,552
10 Jan 20243,128.753,128.753,073.903,106.903,106.90804
09 Jan 20243,099.903,128.103,085.953,097.653,097.651,113
08 Jan 20243,096.903,099.553,060.003,072.253,072.25405
05 Jan 20243,112.903,116.003,083.453,099.703,099.701,006
04 Jan 20243,096.553,112.703,089.503,105.453,105.45753
03 Jan 20243,115.953,144.153,087.153,095.453,095.45688
02 Jan 20243,100.003,108.203,091.003,100.403,100.40312
29 Dec 20233,088.003,134.153,085.003,118.203,118.20929
28 Dec 20233,120.053,131.253,087.703,108.403,108.401,135
27 Dec 20233,109.953,126.153,080.003,118.253,118.25688
26 Dec 20233,072.953,126.253,072.953,097.453,097.45993
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...