Singapore markets closed

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

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
At close: 05:07PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20222,167.002,170.852,131.402,150.002,150.001,639
01 Dec 20222,167.252,180.952,155.302,172.102,172.10704
30 Nov 20222,145.102,215.802,123.752,159.252,159.253,313
29 Nov 20222,131.502,166.552,108.752,126.202,126.2011,423
28 Nov 20222,198.302,216.302,105.252,123.952,123.957,292
25 Nov 20222,297.252,314.152,201.002,216.302,216.302,673
23 Nov 20222,340.002,361.952,292.202,303.902,303.903,191
22 Nov 20222,351.002,381.952,274.052,360.202,360.2017,337
22 Nov 202223 Dividend
21 Nov 20222,315.552,400.002,315.552,373.352,350.353,889
21 Nov 202223 Dividend
18 Nov 20222,300.002,317.952,266.752,303.952,258.852,641
18 Nov 202223 Dividend
17 Nov 20222,323.152,353.102,281.952,300.252,232.674,113
16 Nov 20222,299.902,363.802,272.002,333.652,265.094,217
15 Nov 20222,328.952,341.002,255.452,266.602,200.013,085
14 Nov 20222,290.702,359.752,263.752,323.752,255.484,045
11 Nov 20222,220.002,322.952,220.002,290.552,223.257,703
10 Nov 20222,187.002,220.252,172.802,199.902,135.271,778
09 Nov 20222,171.002,211.002,170.502,197.402,132.842,278
08 Nov 2022------
07 Nov 20222,130.502,164.452,125.002,155.402,092.073,514
04 Nov 20222,146.952,165.002,104.452,129.652,067.0812,220
03 Nov 20222,130.602,130.602,081.002,102.002,040.2413,657
02 Nov 20222,094.002,120.902,071.802,098.302,036.6510,876
01 Nov 20222,198.702,198.702,083.502,093.952,032.439,063
31 Oct 20222,209.002,220.002,178.402,189.052,124.746,893
28 Oct 20222,240.102,250.002,184.352,203.252,138.525,050
27 Oct 20222,179.952,259.002,175.502,220.152,154.9215,323
26 Oct 20222,162.752,162.752,162.752,162.752,099.21-
25 Oct 20222,170.552,170.552,145.452,162.752,099.21542
24 Oct 20222,168.952,188.952,140.002,143.252,080.28192
21 Oct 20222,159.002,179.002,141.002,150.552,087.3711,921
20 Oct 20222,135.602,170.152,130.302,158.502,095.081,638
19 Oct 20222,139.952,179.952,128.302,161.452,097.953,538
18 Oct 20221,998.902,152.901,998.902,141.452,078.534,204
17 Oct 20222,045.702,045.701,965.651,998.951,940.222,176
14 Oct 20222,109.902,122.352,025.002,054.651,994.283,039
13 Oct 20222,183.952,183.952,075.202,087.752,026.411,579
12 Oct 20222,155.202,162.502,079.102,106.452,044.561,497
11 Oct 20222,156.852,192.502,103.002,148.902,085.761,751
10 Oct 20222,080.002,145.002,055.252,123.052,060.671,266
07 Oct 20222,104.902,115.952,036.802,059.651,999.142,861
06 Oct 20222,149.952,149.952,050.002,082.152,020.982,788
05 Oct 2022------
04 Oct 20222,126.852,178.302,100.002,114.802,052.675,566
03 Oct 20222,033.652,225.002,033.652,103.402,041.606,195
30 Sept 20222,100.952,223.002,081.152,210.902,145.947,721
29 Sept 20222,045.052,116.102,005.502,078.102,017.041,953
28 Sept 20222,114.952,114.952,018.602,041.851,981.861,799
27 Sept 20222,055.002,132.702,037.802,104.552,042.723,378
26 Sept 20221,945.002,076.651,945.002,047.651,987.495,044
23 Sept 20222,000.002,047.001,995.352,025.151,965.65963
22 Sept 20222,027.902,048.351,994.902,005.451,946.53898
21 Sept 20222,051.002,067.252,012.002,018.201,958.901,212
20 Sept 20221,983.652,097.001,971.502,034.251,974.481,863
19 Sept 20221,947.702,012.001,906.251,990.151,931.683,658
16 Sept 20222,047.902,056.701,943.001,959.301,901.743,622
15 Sept 20222,056.852,083.902,028.652,057.201,996.761,785
14 Sept 20222,020.002,071.752,020.002,047.601,987.442,434
13 Sept 20222,139.952,139.952,048.002,067.402,006.663,230
12 Sept 20222,124.002,155.452,029.852,120.652,058.344,771
09 Sept 20222,126.752,135.702,055.652,081.602,020.441,256
08 Sept 20222,109.252,129.702,081.702,118.252,056.023,949
07 Sept 20222,041.552,106.802,034.752,079.452,018.361,823
06 Sept 20222,020.052,098.502,001.702,038.501,978.611,586
02 Sept 20221,974.902,010.151,970.051,994.951,936.341,727
01 Sept 20222,019.002,022.001,959.351,969.201,911.342,638
31 Aug 20221,978.101,978.101,978.101,978.101,919.98-
30 Aug 20221,870.002,009.651,870.001,978.101,919.981,718
29 Aug 20221,877.001,948.401,840.201,921.651,865.194,019
26 Aug 20221,838.801,933.201,819.201,904.701,848.743,225
25 Aug 20221,840.201,850.001,811.001,821.451,767.944,185
24 Aug 20221,749.551,854.301,745.001,843.301,789.142,284
23 Aug 20221,713.101,766.251,707.551,750.951,699.51542
22 Aug 20221,720.051,735.151,700.301,719.701,669.17878
19 Aug 20221,740.051,798.551,728.401,742.951,691.741,501
18 Aug 20221,736.001,768.451,731.951,749.101,697.712,053
17 Aug 20221,699.001,754.051,699.001,731.101,680.242,271
16 Aug 20221,740.001,740.001,681.551,702.451,652.435,728
15 Aug 2022------
12 Aug 20221,729.451,751.851,713.801,727.201,676.45375
11 Aug 20221,703.351,725.001,681.051,715.001,664.61574
10 Aug 20221,690.001,754.351,685.001,698.151,648.26868
09 Aug 2022------
08 Aug 20221,679.901,690.001,674.151,680.901,631.5198
05 Aug 20221,658.901,690.051,648.851,673.751,624.575,636
04 Aug 20221,654.651,675.001,615.051,649.701,601.231,813
03 Aug 20221,662.401,668.701,622.751,654.001,605.41386
02 Aug 20221,695.951,699.551,674.051,675.051,625.84538
01 Aug 20221,670.001,740.751,647.101,696.351,646.511,392
29 Jul 20221,641.851,650.001,625.001,634.701,586.67584
28 Jul 20221,650.451,657.551,625.301,635.651,587.59223
27 Jul 20221,625.701,661.951,625.651,639.851,591.67223
26 Jul 20221,631.451,641.051,605.701,620.701,573.08256
25 Jul 20221,617.001,635.701,609.001,631.001,583.08324
22 Jul 20221,653.001,661.901,613.051,616.501,569.011,099
21 Jul 20221,645.001,670.001,636.101,650.501,602.011,118
20 Jul 20221,668.501,697.051,629.151,643.251,594.97676
19 Jul 20221,642.001,649.001,618.501,642.151,593.90847
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...