Singapore markets open in 8 hours 34 minutes

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

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
As of 05:07PM EST. Market open.
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
04 Mar 2024------
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
22 Dec 20233,129.903,129.903,077.103,093.453,093.451,343
21 Dec 20233,130.403,142.903,080.003,096.003,096.001,764
20 Dec 20233,236.003,254.003,104.953,144.903,144.904,116
19 Dec 20233,216.953,235.803,194.953,203.903,203.90878
18 Dec 20233,144.953,239.403,140.003,179.153,179.152,367
15 Dec 20233,100.053,147.953,097.003,133.103,133.10953
14 Dec 20233,150.803,175.253,044.053,071.253,071.252,834
13 Dec 20233,100.603,132.503,091.453,116.253,116.25538
12 Dec 20233,124.003,140.053,087.603,121.453,121.451,923
11 Dec 20233,176.603,191.353,110.253,127.003,127.001,126
08 Dec 20233,034.203,192.753,034.203,125.553,125.557,176
07 Dec 20233,098.953,098.952,882.003,050.103,050.101,867
06 Dec 20233,065.053,096.753,021.453,064.503,064.502,073
05 Dec 20232,973.003,050.952,971.303,041.803,041.803,212
04 Dec 20232,993.003,010.002,943.752,982.802,982.80834
01 Dec 20232,969.953,014.752,946.002,954.902,954.901,398
30 Nov 20232,948.852,982.002,929.802,945.452,945.45537
29 Nov 20232,926.652,973.002,898.902,910.502,910.501,395
28 Nov 20232,968.002,980.002,893.052,939.402,939.403,473
27 Nov 20232,943.902,943.902,943.902,943.902,943.90-
24 Nov 20232,953.952,975.252,933.002,943.902,943.902,193
22 Nov 20232,914.402,945.002,883.452,920.152,920.151,415
22 Nov 202350 Dividend
21 Nov 20232,961.102,961.102,933.352,945.302,895.301,223
20 Nov 20232,948.602,980.002,920.002,961.102,910.83895
17 Nov 20232,975.903,028.952,930.152,948.602,898.541,874
16 Nov 20232,968.902,976.002,935.502,957.102,906.90521
15 Nov 20232,916.052,982.152,916.052,951.952,901.84923
14 Nov 20232,898.852,898.852,898.852,898.852,849.64-
13 Nov 20232,968.902,968.902,888.802,898.852,849.641,003
10 Nov 20232,999.902,999.902,869.002,894.502,845.36998
09 Nov 20232,978.003,021.352,951.252,973.452,922.973,459
08 Nov 20232,844.502,991.052,844.502,946.052,896.044,876
07 Nov 20232,830.052,907.402,829.652,844.502,796.21931
06 Nov 20232,817.352,833.402,792.002,825.902,777.93153
03 Nov 20232,801.602,823.752,790.002,790.552,743.18259
02 Nov 20232,786.402,834.002,786.402,796.602,749.12664
01 Nov 20232,808.352,814.452,765.002,777.502,730.35396
31 Oct 20232,831.052,860.302,802.302,804.302,756.69314
30 Oct 20232,841.202,859.952,814.202,838.302,790.12331
27 Oct 20232,804.952,873.452,804.952,850.352,801.96612
26 Oct 20232,881.002,881.002,767.802,806.102,758.462,328
25 Oct 20232,870.652,931.402,821.002,898.502,849.29875
24 Oct 20232,890.902,890.902,890.902,890.902,841.82-
23 Oct 20233,007.903,012.202,870.002,890.902,841.82372
20 Oct 20232,985.053,020.002,975.802,997.852,946.96250
19 Oct 20232,980.053,021.102,980.052,988.952,938.21307
18 Oct 20232,886.553,046.402,886.553,027.802,976.402,110
17 Oct 20232,923.702,929.202,877.002,883.602,834.65342
16 Oct 20232,937.602,960.002,890.852,904.602,855.291,259
13 Oct 20232,869.952,961.002,865.052,924.852,875.201,498
12 Oct 20232,880.002,881.302,857.902,879.652,830.76387
11 Oct 20232,849.902,891.202,845.002,851.752,803.34952
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...