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
2022-12-30 1,999.00 1,999.00 1,908.85 1,918.95 0.0M
2022-12-29 1,891.05 1,916.70 1,873.80 1,902.60 0.0M
2022-12-28 1,871.55 1,930.00 1,871.55 1,907.60 0.0M
2022-12-27 1,879.05 1,941.25 1,869.00 1,908.90 0.0M
2022-12-26 1,870.05 1,915.45 1,854.95 1,880.10 0.0M
2022-12-23 1,808.60 1,960.00 1,808.55 1,923.85 0.0M
2022-12-22 1,955.00 1,955.00 1,790.00 1,814.05 0.0M
2022-12-21 2,035.80 2,035.95 1,931.30 1,955.15 0.0M
2022-12-20 2,001.30 2,038.90 1,998.85 2,023.60 0.0M
2022-12-19 2,117.95 2,117.95 2,008.40 2,025.90 0.0M
2022-12-16 2,090.00 2,099.45 2,050.00 2,056.80 0.0M
2022-12-15 2,079.15 2,101.50 2,034.05 2,091.55 0.0M
2022-12-14 2,066.00 2,090.05 2,054.70 2,070.40 0.0M
2022-12-13 2,107.20 2,114.65 2,070.00 2,077.30 0.0M
2022-12-12 2,101.00 2,122.15 2,081.75 2,107.30 0.0M
2022-12-09 2,131.25 2,140.30 2,088.50 2,106.60 0.0M
2022-12-08 2,128.95 2,146.75 2,110.40 2,136.65 0.0M
2022-12-07 2,134.05 2,145.20 2,092.40 2,111.20 0.0M
2022-12-06 2,179.95 2,179.95 2,111.00 2,135.80 0.0M
2022-12-05 2,121.05 2,145.55 2,121.05 2,128.15 0.0M
2022-12-02 2,167.00 2,170.85 2,131.40 2,150.00 0.0M
2022-12-01 2,167.25 2,180.95 2,155.30 2,172.10 0.0M
2022-11-30 2,145.10 2,215.80 2,123.75 2,159.25 0.0M
2022-11-29 2,131.50 2,166.55 2,108.75 2,126.20 0.0M
2022-11-28 2,198.30 2,216.30 2,105.25 2,123.95 0.0M
2022-11-25 2,297.25 2,314.15 2,201.00 2,216.30 0.0M
2022-11-24 2,319.60 2,338.05 2,283.85 2,298.55 0.0M
2022-11-23 2,340.00 2,361.95 2,292.20 2,303.90 0.0M
2022-11-22 2,351.00 2,381.95 2,274.05 2,360.20 0.0M
2022-11-21 2,293.11 2,376.74 2,293.11 2,350.35 0.0M
2022-11-18 2,277.71 2,295.49 2,244.78 2,281.62 0.0M
2022-11-17 2,300.64 2,330.30 2,259.84 2,277.96 0.0M
2022-11-16 2,277.61 2,340.89 2,249.98 2,311.04 0.0M
2022-11-15 2,306.38 2,318.31 2,233.59 2,244.63 0.0M
2022-11-14 2,268.50 2,336.88 2,241.81 2,301.23 0.0M
2022-11-11 2,198.49 2,300.44 2,198.49 2,268.35 0.0M
2022-11-10 2,165.81 2,198.73 2,151.74 2,178.58 0.0M
2022-11-09 2,149.96 2,189.57 2,149.47 2,176.11 0.0M
2022-11-07 2,109.85 2,143.47 2,104.41 2,134.51 0.0M
2022-11-04 2,126.14 2,144.02 2,084.06 2,109.01 0.0M
2022-11-03 2,109.95 2,109.95 2,060.83 2,081.63 0.0M
2022-11-02 2,073.71 2,100.35 2,051.72 2,077.97 0.0M
2022-11-01 2,177.39 2,177.39 2,063.31 2,073.66 0.0M
2022-10-31 2,187.59 2,198.49 2,157.29 2,167.84 0.0M
2022-10-28 2,218.39 2,228.20 2,163.18 2,181.90 0.0M
2022-10-27 2,158.82 2,237.11 2,154.42 2,198.64 0.0M
2022-10-25 2,149.52 2,149.52 2,124.66 2,141.79 0.0M
2022-10-24 2,147.93 2,167.74 2,119.26 2,122.48 0.0M
2022-10-21 2,138.08 2,157.88 2,120.25 2,129.71 0.0M
2022-10-20 2,114.90 2,149.12 2,109.66 2,137.58 0.0M
2022-10-19 2,119.21 2,158.82 2,107.68 2,140.50 0.0M
2022-10-18 1,979.53 2,132.04 1,979.53 2,120.70 0.0M
2022-10-17 2,025.88 2,025.88 1,946.60 1,979.58 0.0M
2022-10-14 2,089.45 2,101.78 2,005.38 2,034.74 0.0M
2022-10-13 2,162.79 2,162.79 2,055.09 2,067.52 0.0M
2022-10-12 2,134.31 2,141.54 2,058.95 2,086.04 0.0M
2022-10-11 2,135.95 2,171.25 2,082.62 2,128.08 0.0M
2022-10-10 2,059.84 2,124.21 2,035.33 2,102.48 0.0M
2022-10-07 2,084.50 2,095.44 2,017.06 2,039.69 0.0M
2022-10-06 2,129.12 2,129.12 2,030.13 2,061.97 0.0M
2022-10-04 2,106.24 2,157.19 2,079.65 2,094.31 0.0M
2022-10-03 2,013.94 2,203.44 2,013.94 2,083.02 0.0M
2022-09-30 2,080.59 2,201.46 2,060.98 2,189.47 0.0M
2022-09-29 2,025.23 2,095.59 1,986.07 2,057.96 0.0M
2022-09-28 2,094.45 2,094.45 1,999.04 2,022.06 0.0M
2022-09-27 2,035.09 2,112.03 2,018.05 2,084.16 0.0M
2022-09-26 1,926.15 2,056.53 1,926.15 2,027.81 0.0M
2022-09-23 1,980.62 2,027.16 1,976.01 2,005.52 0.0M
2022-09-22 2,008.25 2,028.50 1,975.57 1,986.02 0.0M
2022-09-21 2,031.12 2,047.22 1,992.50 1,998.64 0.0M
2022-09-20 1,964.43 2,076.68 1,952.39 2,014.54 0.0M
2022-09-19 1,928.83 1,992.50 1,887.78 1,970.86 0.0M
2022-09-16 2,028.05 2,036.77 1,924.17 1,940.31 0.0M
2022-09-15 2,036.92 2,063.71 2,008.99 2,037.26 0.0M
2022-09-14 2,000.42 2,051.67 2,000.42 2,027.76 0.0M
2022-09-13 2,119.21 2,119.21 2,028.15 2,047.37 0.0M
2022-09-12 2,103.42 2,134.56 2,010.18 2,100.10 0.0M
2022-09-09 2,106.14 2,115.00 2,035.73 2,061.43 0.0M
2022-09-08 2,088.81 2,109.06 2,061.53 2,097.72 0.0M
2022-09-07 2,021.77 2,086.38 2,015.03 2,059.30 0.0M
2022-09-06 2,000.47 2,078.16 1,982.30 2,018.75 0.0M
2022-09-05 2,000.38 2,028.15 1,993.84 1,998.10 0.0M
2022-09-02 1,955.76 1,990.67 1,950.96 1,975.62 0.0M
2022-09-01 1,999.43 2,002.41 1,940.36 1,950.12 0.0M
2022-08-30 1,851.88 1,990.17 1,851.88 1,958.93 0.0M
2022-08-29 1,858.81 1,929.52 1,822.37 1,903.03 0.0M
2022-08-26 1,820.98 1,914.47 1,801.57 1,886.24 0.0M
2022-08-25 1,822.37 1,832.07 1,793.45 1,803.80 0.0M
2022-08-24 1,732.60 1,836.33 1,728.09 1,825.44 0.0M
2022-08-23 1,696.50 1,749.13 1,691.00 1,733.98 0.0M
2022-08-22 1,703.38 1,718.34 1,683.82 1,703.03 0.0M
2022-08-19 1,723.19 1,781.12 1,711.65 1,726.06 0.0M
2022-08-18 1,719.18 1,751.31 1,715.17 1,732.15 0.0M
2022-08-17 1,682.54 1,737.05 1,682.54 1,714.32 0.0M
2022-08-16 1,723.14 1,723.14 1,665.25 1,685.95 0.0M
2022-08-12 1,712.69 1,734.87 1,697.19 1,710.46 0.0M
2022-08-11 1,686.84 1,708.28 1,664.76 1,698.18 0.0M
2022-08-10 1,673.62 1,737.35 1,668.67 1,681.69 0.0M
2022-08-08 1,663.62 1,673.62 1,657.93 1,664.61 0.0M
2022-08-05 1,642.82 1,673.67 1,632.87 1,657.53 0.0M
2022-08-04 1,638.62 1,658.77 1,599.40 1,633.71 0.0M
2022-08-03 1,646.29 1,652.53 1,607.02 1,637.97 0.0M
2022-08-02 1,679.52 1,683.08 1,657.83 1,658.82 0.0M
2022-08-01 1,653.82 1,723.88 1,631.14 1,679.91 0.0M
2022-07-29 1,625.94 1,634.01 1,609.25 1,618.86 0.0M
2022-07-28 1,634.46 1,641.49 1,609.55 1,619.80 0.0M
2022-07-27 1,609.95 1,645.84 1,609.90 1,623.96 0.0M
2022-07-26 1,615.64 1,625.15 1,590.14 1,604.99 0.0M
2022-07-25 1,601.33 1,619.85 1,593.41 1,615.19 0.0M
2022-07-22 1,636.98 1,645.80 1,597.42 1,600.83 0.0M
2022-07-21 1,629.06 1,653.82 1,620.25 1,634.51 0.0M
2022-07-20 1,652.33 1,680.60 1,613.36 1,627.33 0.0M
2022-07-19 1,626.09 1,633.02 1,602.82 1,626.24 0.0M
2022-07-18 1,608.26 1,653.77 1,608.26 1,634.46 0.0M
2022-07-15 1,498.29 1,668.67 1,498.29 1,613.81 0.0M
2022-07-14 1,494.97 1,503.39 1,470.31 1,489.43 0.0M
2022-07-13 1,472.00 1,499.33 1,459.86 1,488.88 0.0M
2022-07-12 1,504.78 1,511.11 1,465.66 1,470.61 0.0M
2022-07-11 1,508.88 1,524.09 1,487.49 1,504.28 0.0M
2022-07-08 1,507.25 1,521.12 1,498.39 1,504.28 0.0M
2022-07-07 1,488.53 1,534.93 1,488.53 1,525.62 0.0M
2022-07-06 1,490.42 1,502.30 1,453.58 1,487.00 0.0M
2022-07-05 1,437.14 1,455.71 1,434.02 1,444.12 0.0M
2022-07-04 1,415.00 1,441.84 1,401.19 1,429.26 0.0M
2022-07-01 1,402.33 1,433.67 1,400.30 1,400.94 0.0M
2022-06-30 1,423.92 1,472.34 1,411.83 1,416.64 0.0M
2022-06-29 1,423.97 1,435.75 1,403.17 1,427.28 0.0M
2022-06-28 1,409.56 1,457.19 1,409.51 1,439.76 0.0M
2022-06-27 1,421.09 1,435.95 1,410.00 1,423.92 0.0M
2022-06-24 1,395.55 1,438.45 1,395.55 1,425.35 0.0M
2022-06-23 1,374.50 1,402.95 1,374.50 1,392.15 0.0M
2022-06-22 1,361.45 1,395.00 1,358.60 1,382.00 0.0M
2022-06-21 1,374.75 1,374.80 1,343.40 1,363.40 0.0M
2022-06-20 1,280.00 1,352.50 1,280.00 1,347.45 0.0M
2022-06-17 1,396.00 1,396.00 1,328.10 1,343.20 0.0M
2022-06-16 1,468.90 1,469.85 1,400.00 1,403.45 0.0M
2022-06-15 1,465.55 1,475.95 1,453.70 1,458.90 0.0M
2022-06-14 1,479.80 1,479.80 1,443.00 1,455.85 0.0M
2022-06-13 1,501.30 1,528.75 1,465.00 1,468.15 0.0M
2022-06-10 1,470.80 1,519.00 1,460.40 1,509.10 0.0M
2022-06-09 1,482.75 1,495.30 1,453.95 1,468.65 0.0M
2022-06-08 1,490.50 1,504.90 1,480.00 1,490.00 0.0M
2022-06-07 1,508.80 1,513.95 1,487.00 1,496.55 0.0M
2022-06-06 1,522.00 1,527.00 1,500.00 1,506.20 0.0M
2022-06-03 1,579.00 1,581.55 1,514.25 1,526.60 0.0M
2022-06-02 1,514.00 1,568.80 1,489.90 1,551.20 0.0M
2022-06-01 1,557.15 1,579.15 1,497.20 1,510.20 0.0M
2022-05-31 1,570.00 1,575.40 1,528.30 1,556.40 0.0M
2022-05-30 1,545.00 1,575.00 1,521.90 1,563.20 0.0M
2022-05-27 1,531.00 1,555.95 1,514.10 1,545.15 0.0M
2022-05-26 1,469.00 1,536.55 1,460.00 1,531.25 0.0M
2022-05-25 1,490.00 1,495.95 1,447.50 1,481.35 0.0M
2022-05-24 1,480.00 1,494.00 1,450.00 1,484.25 0.0M
2022-05-23 1,426.00 1,492.35 1,412.00 1,486.90 0.0M
2022-05-20 1,431.45 1,444.65 1,415.00 1,427.45 0.0M
2022-05-19 1,422.00 1,445.00 1,407.00 1,413.50 0.0M
2022-05-18 1,440.05 1,462.00 1,437.70 1,454.00 0.0M
2022-05-17 1,421.15 1,467.05 1,421.10 1,448.95 0.0M
2022-05-16 1,475.00 1,475.00 1,378.45 1,425.95 0.0M
2022-05-13 1,480.00 1,488.85 1,443.00 1,468.35 0.0M
2022-05-12 1,644.80 1,644.80 1,444.80 1,477.35 0.0M
2022-05-11 1,500.05 1,520.55 1,419.00 1,492.85 0.0M
2022-05-10 1,588.00 1,623.60 1,490.00 1,513.80 0.0M
2022-05-09 1,572.00 1,631.15 1,561.00 1,596.65 0.0M
2022-05-06 1,541.50 1,614.65 1,541.50 1,601.95 0.0M
2022-05-05 1,659.00 1,659.00 1,585.00 1,589.00 0.0M
2022-05-04 1,678.75 1,678.75 1,570.55 1,595.50 0.0M
2022-05-02 1,680.00 1,690.80 1,620.00 1,626.55 0.0M
2022-04-29 1,683.00 1,730.75 1,683.00 1,702.95 0.0M
2022-04-28 1,727.00 1,727.75 1,665.00 1,683.25 0.0M
2022-04-27 1,710.05 1,733.20 1,671.00 1,689.40 0.0M
2022-04-26 1,750.00 1,751.20 1,706.00 1,712.95 0.0M
2022-04-25 1,750.55 1,778.95 1,710.00 1,715.95 0.0M
2022-04-22 1,720.80 1,759.40 1,701.05 1,712.40 0.0M
2022-04-21 1,783.00 1,783.65 1,707.00 1,720.80 0.0M
2022-04-20 1,674.40 1,799.00 1,655.60 1,783.35 0.0M
2022-04-19 1,600.00 1,694.95 1,600.00 1,653.40 0.0M
2022-04-18 1,611.00 1,675.00 1,611.00 1,633.00 0.0M
2022-04-13 1,600.00 1,655.00 1,600.00 1,639.40 0.0M
2022-04-12 1,630.00 1,641.80 1,597.00 1,607.90 0.0M
2022-04-11 1,645.40 1,649.00 1,606.35 1,635.90 0.0M
2022-04-08 1,621.95 1,632.60 1,585.00 1,606.15 0.0M
2022-04-07 1,600.00 1,629.70 1,598.95 1,612.55 0.0M
2022-04-06 1,615.00 1,659.45 1,587.30 1,599.50 0.0M
2022-04-05 1,678.50 1,678.50 1,610.40 1,628.05 0.0M
2022-04-04 1,640.00 1,645.00 1,600.00 1,639.20 0.0M
2022-04-01 1,580.00 1,667.30 1,580.00 1,646.70 0.0M
2022-03-31 1,654.15 1,657.45 1,575.50 1,597.70 0.0M
2022-03-30 1,720.00 1,747.80 1,627.45 1,665.70 0.0M
2022-03-29 1,630.00 1,717.00 1,616.45 1,658.55 0.0M
2022-03-28 1,594.55 1,633.75 1,591.15 1,617.45 0.0M
2022-03-25 1,614.75 1,624.90 1,576.45 1,582.50 0.0M
2022-03-24 1,589.40 1,635.55 1,579.25 1,606.90 0.0M
2022-03-23 1,635.05 1,656.05 1,569.50 1,580.65 0.0M
2022-03-22 1,569.25 1,668.60 1,548.40 1,625.20 0.0M
2022-03-21 1,550.00 1,609.80 1,509.25 1,564.00 0.0M
2022-03-17 1,520.00 1,563.20 1,470.00 1,516.70 0.0M
2022-03-16 1,530.00 1,571.30 1,458.60 1,469.50 0.0M
2022-03-15 1,515.00 1,634.00 1,456.10 1,490.15 0.0M
2022-03-14 1,375.00 1,598.00 1,360.20 1,536.60 0.0M
2022-03-11 1,341.20 1,363.95 1,332.00 1,342.00 0.0M
2022-03-10 1,368.00 1,378.00 1,347.25 1,354.25 0.0M
2022-03-09 1,365.40 1,382.50 1,337.05 1,342.20 0.0M
2022-03-08 1,337.75 1,370.00 1,294.10 1,356.65 0.0M
2022-03-07 1,380.50 1,380.50 1,278.00 1,299.45 0.0M
2022-03-04 1,424.80 1,424.80 1,353.20 1,359.30 0.0M
2022-03-03 1,401.00 1,424.50 1,380.00 1,417.35 0.0M
2022-03-02 1,340.00 1,394.00 1,319.45 1,382.55 0.0M
2022-02-28 1,325.00 1,339.35 1,286.00 1,319.45 0.0M
2022-02-25 1,335.00 1,335.00 1,298.15 1,320.20 0.0M
2022-02-24 1,380.50 1,380.50 1,263.10 1,275.75 0.0M
2022-02-23 1,450.00 1,450.00 1,375.00 1,386.90 0.0M
2022-02-22 1,383.05 1,402.00 1,332.00 1,360.55 0.0M
2022-02-21 1,410.00 1,422.25 1,376.70 1,392.00 0.0M
2022-02-18 1,425.00 1,433.70 1,388.20 1,416.00 0.0M
2022-02-17 1,392.95 1,442.05 1,390.05 1,429.00 0.0M
2022-02-16 1,412.30 1,418.00 1,375.00 1,392.50 0.0M
2022-02-15 1,351.00 1,413.25 1,351.00 1,397.05 0.0M
2022-02-14 1,355.60 1,365.00 1,269.50 1,353.35 0.0M
2022-02-11 1,435.15 1,435.15 1,375.00 1,385.10 0.0M
2022-02-10 1,495.00 1,495.00 1,440.00 1,444.25 0.0M
2022-02-09 1,444.95 1,500.00 1,422.90 1,492.35 0.0M
2022-02-08 1,420.00 1,440.00 1,412.45 1,435.40 0.0M
2022-02-07 1,420.00 1,448.00 1,418.55 1,431.60 0.0M
2022-02-04 1,433.30 1,444.00 1,420.00 1,431.95 0.0M
2022-02-03 1,442.35 1,456.70 1,420.35 1,422.75 0.0M
2022-02-02 1,428.00 1,484.40 1,420.05 1,433.00 0.0M
2022-02-01 1,414.95 1,500.75 1,401.00 1,429.95 0.0M
2022-01-31 1,426.00 1,451.50 1,372.10 1,385.85 0.0M
2022-01-28 1,500.00 1,503.10 1,411.95 1,425.50 0.0M
2022-01-27 1,440.00 1,488.00 1,404.70 1,475.55 0.0M
2022-01-25 1,435.00 1,474.90 1,362.10 1,464.25 0.0M
2022-01-24 1,434.90 1,495.85 1,388.00 1,436.70 0.0M
2022-01-21 1,349.10 1,432.00 1,349.10 1,412.70 0.0M
2022-01-20 1,362.50 1,393.60 1,347.00 1,358.25 0.0M
2022-01-19 1,340.00 1,368.80 1,315.00 1,362.00 0.0M
2022-01-18 1,343.00 1,352.55 1,327.50 1,334.35 0.0M
2022-01-17 1,329.95 1,349.00 1,313.80 1,345.05 0.0M
2022-01-14 1,325.00 1,370.00 1,311.20 1,328.80 0.0M
2022-01-13 1,277.65 1,346.40 1,268.90 1,339.45 0.0M
2022-01-12 1,280.95 1,299.95 1,273.95 1,284.85 0.0M
2022-01-11 1,268.75 1,280.45 1,257.10 1,273.15 0.0M
2022-01-10 1,250.00 1,264.25 1,236.60 1,252.70 0.0M
2022-01-07 1,240.05 1,250.00 1,233.65 1,242.85 0.0M
2022-01-06 1,240.00 1,280.00 1,215.20 1,239.05 0.0M
2022-01-05 1,229.25 1,248.90 1,220.00 1,234.75 0.0M
2022-01-04 1,245.40 1,259.10 1,225.00 1,242.25 0.0M
2022-01-03 1,166.95 1,255.80 1,148.90 1,245.40 0.0M