Ingersoll-Rand IN

INGR
🏛️ india →
3,928.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1,144.90 1,187.20 1,127.25 1,171.25 0.0M
2021-12-30 1,132.30 1,147.05 1,127.80 1,136.15 0.0M
2021-12-29 1,159.65 1,169.00 1,121.75 1,134.55 0.0M
2021-12-28 1,155.60 1,186.95 1,143.35 1,147.65 0.0M
2021-12-27 1,176.45 1,188.80 1,159.95 1,170.85 0.0M
2021-12-24 1,192.25 1,195.95 1,150.50 1,171.55 0.0M
2021-12-23 1,199.15 1,206.90 1,168.00 1,186.80 0.0M
2021-12-22 1,176.25 1,192.05 1,176.25 1,183.15 0.0M
2021-12-21 1,153.95 1,182.30 1,151.80 1,170.40 0.0M
2021-12-20 1,175.00 1,175.00 1,132.00 1,148.50 0.0M
2021-12-17 1,174.70 1,193.15 1,152.95 1,183.90 0.0M
2021-12-16 1,208.95 1,208.95 1,174.00 1,180.50 0.0M
2021-12-15 1,210.25 1,230.95 1,183.50 1,190.35 0.0M
2021-12-14 1,210.00 1,237.35 1,199.40 1,209.05 0.0M
2021-12-13 1,246.75 1,259.95 1,205.40 1,211.70 0.0M
2021-12-10 1,265.00 1,269.60 1,227.60 1,232.25 0.0M
2021-12-09 1,256.00 1,272.60 1,250.20 1,254.35 0.0M
2021-12-08 1,285.25 1,286.90 1,236.30 1,251.15 0.0M
2021-12-07 1,222.75 1,260.00 1,207.40 1,253.70 0.0M
2021-12-06 1,198.00 1,235.65 1,196.10 1,202.55 0.0M
2021-12-03 1,203.90 1,222.15 1,192.20 1,200.95 0.0M
2021-12-02 1,208.55 1,218.85 1,180.10 1,205.40 0.0M
2021-12-01 1,174.00 1,268.30 1,174.00 1,193.00 0.0M
2021-11-30 1,176.05 1,221.30 1,163.85 1,173.00 0.0M
2021-11-29 1,150.00 1,220.90 1,135.20 1,184.05 0.0M
2021-11-26 1,237.50 1,252.30 1,182.80 1,191.85 0.0M
2021-11-25 1,242.85 1,274.80 1,225.00 1,244.55 0.0M
2021-11-24 1,229.15 1,254.70 1,213.85 1,221.15 0.0M
2021-11-23 1,192.15 1,240.75 1,172.45 1,222.60 0.0M
2021-11-22 1,251.00 1,296.45 1,181.60 1,196.90 0.0M
2021-11-18 1,311.05 1,330.10 1,248.65 1,257.80 0.0M
2021-11-17 1,303.00 1,349.50 1,266.10 1,330.10 0.0M
2021-11-16 1,190.80 1,324.15 1,190.80 1,311.10 0.0M
2021-11-15 1,212.90 1,219.75 1,179.50 1,195.55 0.0M
2021-11-12 1,290.05 1,296.90 1,193.55 1,212.90 0.0M
2021-11-11 1,168.75 1,289.00 1,168.75 1,278.60 0.0M
2021-11-10 1,172.05 1,176.55 1,138.20 1,167.75 0.0M
2021-11-09 1,166.00 1,197.00 1,155.70 1,163.05 0.0M
2021-11-08 1,152.90 1,176.55 1,144.85 1,163.60 0.0M
2021-11-04 1,121.00 1,158.35 1,121.00 1,151.70 0.0M
2021-11-03 1,129.20 1,148.85 1,121.90 1,138.15 0.0M
2021-11-02 1,126.45 1,174.00 1,117.00 1,126.70 0.0M
2021-11-01 1,132.85 1,139.80 1,120.00 1,121.90 0.0M
2021-10-29 1,118.30 1,154.50 1,115.85 1,132.00 0.0M
2021-10-28 1,159.75 1,169.60 1,128.25 1,133.65 0.0M
2021-10-27 1,169.40 1,181.50 1,162.40 1,170.60 0.0M
2021-10-26 1,152.20 1,175.00 1,149.85 1,167.20 0.0M
2021-10-25 1,145.00 1,170.00 1,123.55 1,146.80 0.0M
2021-10-22 1,124.05 1,184.60 1,103.05 1,108.30 0.0M
2021-10-21 1,088.25 1,126.70 1,088.25 1,104.50 0.0M
2021-10-20 1,149.60 1,155.50 1,086.95 1,101.75 0.0M
2021-10-19 1,186.90 1,193.15 1,140.00 1,157.95 0.0M
2021-10-18 1,229.80 1,229.80 1,164.00 1,184.25 0.0M
2021-10-14 1,187.10 1,197.15 1,170.00 1,173.80 0.0M
2021-10-13 1,170.00 1,223.35 1,155.05 1,183.45 0.0M
2021-10-12 1,170.70 1,191.55 1,167.05 1,169.95 0.0M
2021-10-11 1,183.00 1,189.35 1,161.05 1,165.15 0.0M
2021-10-08 1,175.20 1,245.80 1,161.10 1,181.85 0.0M
2021-10-07 1,200.00 1,204.90 1,151.00 1,174.70 0.0M
2021-10-06 1,041.40 1,234.70 1,041.00 1,213.50 0.1M
2021-10-05 1,025.05 1,073.20 1,025.00 1,040.90 0.0M
2021-10-04 1,034.00 1,058.75 1,010.25 1,030.75 0.0M
2021-10-01 978.30 1,034.35 978.00 1,019.25 0.0M
2021-09-30 973.20 982.75 973.00 979.45 0.0M
2021-09-29 969.20 983.90 963.00 969.35 0.0M
2021-09-28 990.50 990.50 963.80 976.55 0.0M
2021-09-27 982.20 988.00 975.00 980.55 0.0M
2021-09-24 990.90 994.90 975.75 981.65 0.0M
2021-09-23 985.00 1,014.15 978.65 982.55 0.0M
2021-09-22 985.15 996.55 978.10 979.00 0.0M
2021-09-21 978.00 984.45 954.00 977.65 0.0M
2021-09-20 978.65 997.05 976.80 978.65 0.0M
2021-09-17 959.95 1,025.00 959.95 998.00 0.0M
2021-09-16 970.80 976.45 960.45 964.40 0.0M
2021-09-15 979.95 991.05 958.00 961.70 0.0M
2021-09-14 968.65 990.00 963.30 981.00 0.0M
2021-09-13 974.15 988.30 961.10 967.70 0.0M
2021-09-09 919.35 983.90 916.00 974.60 0.0M
2021-09-08 928.10 931.00 913.00 919.20 0.0M
2021-09-07 939.00 939.00 919.05 928.45 0.0M
2021-09-06 935.60 975.05 922.30 925.90 0.0M
2021-09-03 928.00 928.95 915.00 920.60 0.0M
2021-09-02 916.00 930.00 909.00 915.60 0.0M
2021-09-01 913.65 925.95 911.45 915.45 0.0M
2021-08-31 921.55 925.95 905.00 907.30 0.0M
2021-08-30 925.30 935.00 918.25 922.75 0.0M
2021-08-27 917.30 925.00 916.00 919.60 0.0M
2021-08-26 925.70 928.10 913.00 917.30 0.0M
2021-08-25 920.10 935.00 915.00 921.80 0.0M
2021-08-24 910.30 939.85 904.35 927.95 0.0M
2021-08-23 942.85 948.30 900.00 903.80 0.0M
2021-08-20 950.00 950.00 931.00 936.60 0.0M
2021-08-18 972.50 972.85 952.00 953.15 0.0M
2021-08-17 967.00 976.20 962.05 965.60 0.0M
2021-08-16 979.00 989.00 965.00 967.00 0.0M
2021-08-13 985.35 1,037.10 950.05 982.50 0.0M
2021-08-12 957.05 993.15 954.85 983.50 0.0M
2021-08-11 974.90 974.90 919.25 956.35 0.0M
2021-08-10 983.00 1,004.70 963.30 973.05 0.0M
2021-08-09 992.35 994.80 978.00 982.55 0.0M
2021-08-06 992.35 994.65 982.00 987.00 0.0M
2021-08-05 1,000.20 1,002.85 977.70 985.60 0.0M
2021-08-04 997.85 1,037.50 988.40 991.05 0.0M
2021-08-03 1,004.30 1,005.90 985.05 990.55 0.0M
2021-08-02 985.05 1,016.35 985.05 996.80 0.0M
2021-07-30 1,009.55 1,010.05 983.75 986.10 0.0M
2021-07-29 999.60 999.60 984.30 991.65 0.0M
2021-07-28 1,012.00 1,012.00 981.00 994.05 0.0M
2021-07-27 1,034.50 1,034.50 1,005.00 1,013.85 0.0M
2021-07-26 1,014.15 1,017.15 996.60 1,005.50 0.0M
2021-07-23 1,028.05 1,029.10 1,005.20 1,015.45 0.0M
2021-07-22 1,049.70 1,063.45 1,025.00 1,028.30 0.0M
2021-07-20 1,046.00 1,073.20 1,023.55 1,034.35 0.0M
2021-07-19 966.00 1,033.30 963.95 1,025.80 0.0M
2021-07-16 974.50 976.60 962.25 966.00 0.0M
2021-07-15 982.45 995.00 970.00 979.55 0.0M
2021-07-14 979.05 995.00 972.50 974.90 0.0M
2021-07-13 981.55 990.35 974.40 978.95 0.0M
2021-07-12 981.65 991.55 976.70 979.10 0.0M
2021-07-09 974.30 978.00 962.95 972.70 0.0M
2021-07-08 985.00 985.00 960.65 965.25 0.0M
2021-07-07 964.05 970.80 961.15 963.45 0.0M
2021-07-06 978.55 978.55 959.40 962.30 0.0M
2021-07-05 969.00 989.80 958.90 962.30 0.0M
2021-07-02 990.95 999.00 967.00 969.40 0.0M
2021-07-01 989.45 993.40 976.70 989.25 0.0M
2021-06-30 1,015.30 1,017.55 974.20 980.40 0.0M
2021-06-29 981.05 1,017.45 981.00 1,007.00 0.0M
2021-06-28 981.40 994.00 978.80 981.65 0.0M
2021-06-25 991.55 994.00 963.00 976.20 0.0M
2021-06-24 1,021.65 1,033.40 980.10 986.05 0.0M
2021-06-23 997.55 1,040.55 994.95 1,012.00 0.0M
2021-06-22 965.85 995.00 955.80 989.80 0.0M
2021-06-21 946.05 969.60 946.05 956.05 0.0M
2021-06-18 968.70 983.95 926.05 951.00 0.0M
2021-06-17 958.50 982.00 958.50 965.35 0.0M
2021-06-16 962.05 972.20 950.45 967.90 0.0M
2021-06-15 960.05 982.80 958.70 972.65 0.0M
2021-06-14 969.90 982.10 943.00 951.80 0.0M
2021-06-11 983.15 992.65 960.00 968.35 0.0M
2021-06-10 981.75 994.30 973.20 979.85 0.0M
2021-06-09 994.00 1,014.00 962.00 972.00 0.0M
2021-06-08 975.00 1,006.05 953.65 983.75 0.1M
2021-06-07 989.90 994.40 962.05 969.80 0.0M
2021-06-04 970.35 995.35 969.05 980.40 0.0M
2021-06-03 936.50 978.00 926.80 954.00 0.0M
2021-06-02 930.00 954.15 920.05 922.30 0.0M
2021-06-01 985.00 985.00 931.75 937.25 0.0M
2021-05-31 964.35 1,023.65 962.00 993.25 0.0M
2021-05-28 981.45 988.25 944.60 955.55 0.0M
2021-05-27 1,000.20 1,000.20 966.95 985.10 0.0M
2021-05-26 894.05 1,036.00 894.05 997.65 0.1M
2021-05-25 842.75 910.55 842.00 894.05 0.0M
2021-05-24 840.00 852.50 827.80 839.80 0.0M
2021-05-21 835.00 840.00 818.80 822.65 0.0M
2021-05-20 814.35 839.00 800.85 823.95 0.0M
2021-05-19 775.35 828.40 767.00 807.25 0.0M
2021-05-18 779.00 784.65 764.30 773.30 0.0M
2021-05-17 778.80 792.30 771.40 779.05 0.0M
2021-05-14 775.65 798.05 765.95 771.25 0.0M
2021-05-12 806.10 813.35 768.30 775.45 0.0M
2021-05-11 741.00 804.00 739.30 791.85 0.0M
2021-05-10 739.30 751.90 733.50 742.80 0.0M
2021-05-07 744.35 749.65 734.95 737.75 0.0M
2021-05-06 739.00 742.70 735.75 738.95 0.0M
2021-05-05 742.00 748.25 735.00 737.00 0.0M
2021-05-04 738.00 750.50 723.95 738.65 0.0M
2021-05-03 745.00 747.20 732.65 736.85 0.0M
2021-04-30 746.00 756.50 744.35 745.65 0.0M
2021-04-29 736.90 755.70 736.90 739.85 0.0M
2021-04-28 752.50 752.50 727.00 732.20 0.0M
2021-04-27 769.90 787.00 742.70 749.75 0.0M
2021-04-26 738.00 798.35 738.00 757.85 0.0M
2021-04-23 684.30 754.65 684.30 703.35 0.0M
2021-04-22 686.95 703.00 681.35 693.20 0.0M
2021-04-20 696.00 696.75 674.90 680.25 0.0M
2021-04-19 685.00 694.10 678.75 686.85 0.0M
2021-04-16 694.60 722.65 688.60 692.50 0.0M
2021-04-15 698.60 698.65 685.80 693.65 0.0M
2021-04-13 691.10 700.60 690.00 698.55 0.0M
2021-04-12 720.00 720.00 687.10 691.85 0.0M
2021-04-09 730.30 732.60 717.35 723.80 0.0M
2021-04-08 717.00 734.00 716.40 729.40 0.0M
2021-04-07 722.00 732.00 707.00 718.85 0.0M
2021-04-06 710.00 762.40 707.00 716.15 0.0M
2021-04-05 698.00 699.80 683.85 693.80 0.0M
2021-04-01 700.00 700.00 679.85 695.10 0.0M
2021-03-31 690.00 690.00 681.00 683.30 0.0M
2021-03-30 681.65 790.00 681.35 689.40 0.0M
2021-03-26 689.00 689.00 667.00 669.60 0.0M
2021-03-25 693.90 693.90 669.10 674.35 0.0M
2021-03-24 707.55 707.55 682.20 683.65 0.0M
2021-03-23 700.45 705.00 685.80 692.75 0.0M
2021-03-22 690.00 700.00 685.50 698.45 0.0M
2021-03-19 697.35 697.35 673.70 689.05 0.0M
2021-03-18 760.00 760.00 697.10 699.70 0.0M
2021-03-17 730.45 734.60 712.35 715.65 0.0M
2021-03-16 740.00 740.00 725.00 729.10 0.0M
2021-03-15 740.00 740.00 729.70 733.35 0.0M
2021-03-12 731.00 750.75 729.80 742.00 0.0M
2021-03-10 732.35 734.35 721.00 732.20 0.0M
2021-03-09 745.00 745.00 731.30 734.40 0.0M
2021-03-08 737.00 742.10 730.50 733.10 0.0M
2021-03-05 742.75 743.15 732.25 739.40 0.0M
2021-03-04 737.30 748.40 734.45 737.90 0.0M
2021-03-03 744.65 764.00 737.00 739.95 0.0M
2021-03-02 745.10 747.95 736.00 743.15 0.0M
2021-03-01 748.60 750.85 737.95 742.35 0.0M
2021-02-26 745.00 760.45 730.35 742.35 0.0M
2021-02-25 737.50 745.85 731.65 744.50 0.0M
2021-02-24 716.00 741.60 716.00 731.40 0.0M
2021-02-23 741.00 742.75 710.15 721.25 0.0M
2021-02-22 743.75 743.75 730.00 737.75 0.0M
2021-02-19 761.10 785.00 731.50 743.30 0.0M
2021-02-18 754.55 789.55 754.55 768.80 0.0M
2021-02-17 760.05 775.85 750.65 753.50 0.0M
2021-02-16 797.00 797.00 760.00 760.70 0.0M
2021-02-15 849.95 849.95 776.45 780.05 0.0M
2021-02-12 776.90 911.15 760.00 847.95 0.1M
2021-02-11 739.50 782.40 738.95 759.30 0.0M
2021-02-10 748.55 752.25 733.20 735.35 0.0M
2021-02-09 745.65 755.20 741.40 742.95 0.0M
2021-02-08 747.05 752.35 736.45 745.20 0.0M
2021-02-05 745.90 750.00 732.00 740.80 0.0M
2021-02-04 780.00 780.00 742.00 742.45 0.0M
2021-02-03 750.80 762.95 746.95 750.55 0.0M
2021-02-02 744.00 804.25 735.00 754.20 0.0M
2021-02-01 678.80 762.25 671.45 741.25 0.0M
2021-01-29 693.35 698.00 680.00 683.75 0.0M
2021-01-28 693.60 698.75 678.75 693.20 0.0M
2021-01-27 704.00 704.50 693.00 696.55 0.0M
2021-01-25 703.30 721.10 696.65 706.15 0.0M
2021-01-22 724.95 738.70 711.55 721.10 0.0M
2021-01-21 715.40 755.00 711.55 725.15 0.0M
2021-01-20 717.00 722.05 702.30 707.00 0.0M
2021-01-19 723.00 723.20 708.05 710.40 0.0M
2021-01-18 726.60 729.85 712.40 714.25 0.0M
2021-01-15 736.00 739.00 723.50 725.00 0.0M
2021-01-14 728.90 744.00 728.85 734.60 0.0M
2021-01-13 735.00 744.40 713.60 731.05 0.0M
2021-01-12 735.50 763.55 722.60 732.10 0.0M
2021-01-11 748.00 759.00 720.60 740.50 0.0M
2021-01-08 639.75 764.30 639.75 746.05 0.1M
2021-01-07 643.65 652.00 642.40 646.45 0.0M
2021-01-06 647.50 651.85 636.00 639.20 0.0M
2021-01-05 645.00 649.75 642.30 647.25 0.0M
2021-01-04 651.15 655.25 632.60 648.05 0.0M
2021-01-01 653.00 656.65 647.35 651.15 0.0M