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
2023-12-29 3,088.00 3,134.15 3,085.00 3,118.20 0.0M
2023-12-28 3,120.05 3,131.25 3,087.70 3,108.40 0.0M
2023-12-27 3,109.95 3,126.15 3,080.00 3,118.25 0.0M
2023-12-26 3,072.95 3,126.25 3,072.95 3,097.45 0.0M
2023-12-22 3,129.90 3,129.90 3,077.10 3,093.45 0.0M
2023-12-21 3,130.40 3,142.90 3,080.00 3,096.00 0.0M
2023-12-20 3,236.00 3,254.00 3,104.95 3,144.90 0.0M
2023-12-19 3,216.95 3,235.80 3,194.95 3,203.90 0.0M
2023-12-18 3,144.95 3,239.40 3,140.00 3,179.15 0.0M
2023-12-15 3,100.05 3,147.95 3,097.00 3,133.10 0.0M
2023-12-14 3,150.80 3,175.25 3,044.05 3,071.25 0.0M
2023-12-13 3,100.60 3,132.50 3,091.45 3,116.25 0.0M
2023-12-12 3,124.00 3,140.05 3,087.60 3,121.45 0.0M
2023-12-11 3,176.60 3,191.35 3,110.25 3,127.00 0.0M
2023-12-08 3,034.20 3,192.75 3,034.20 3,125.55 0.0M
2023-12-07 3,098.95 3,098.95 2,882.00 3,050.10 0.0M
2023-12-06 3,065.05 3,096.75 3,021.45 3,064.50 0.0M
2023-12-05 2,973.00 3,050.95 2,971.30 3,041.80 0.0M
2023-12-04 2,993.00 3,010.00 2,943.75 2,982.80 0.0M
2023-12-01 2,969.95 3,014.75 2,946.00 2,954.90 0.0M
2023-11-30 2,948.85 2,982.00 2,929.80 2,945.45 0.0M
2023-11-29 2,926.65 2,973.00 2,898.90 2,910.50 0.0M
2023-11-28 2,968.00 2,980.00 2,893.05 2,939.40 0.0M
2023-11-24 2,953.95 2,975.25 2,933.00 2,943.90 0.0M
2023-11-23 2,915.00 3,136.55 2,906.00 2,933.40 0.0M
2023-11-22 2,914.40 2,945.00 2,883.45 2,920.15 0.0M
2023-11-21 2,961.10 2,961.10 2,933.35 2,945.30 0.0M
2023-11-20 2,948.60 2,980.00 2,920.00 2,961.10 0.0M
2023-11-17 2,975.90 3,028.95 2,930.15 2,948.60 0.0M
2023-11-16 2,968.90 2,976.00 2,935.50 2,957.10 0.0M
2023-11-15 2,916.05 2,982.15 2,916.05 2,951.95 0.0M
2023-11-13 2,968.90 2,968.90 2,888.80 2,898.85 0.0M
2023-11-12 2,952.40 2,966.80 2,912.15 2,950.90 0.0M
2023-11-10 2,999.90 2,999.90 2,869.00 2,894.50 0.0M
2023-11-09 2,978.00 3,021.35 2,951.25 2,973.45 0.0M
2023-11-08 2,844.50 2,991.05 2,844.50 2,946.05 0.0M
2023-11-07 2,830.05 2,907.40 2,829.65 2,844.50 0.0M
2023-11-06 2,817.35 2,833.40 2,792.00 2,825.90 0.0M
2023-11-03 2,801.60 2,823.75 2,790.00 2,790.55 0.0M
2023-11-02 2,786.40 2,834.00 2,786.40 2,796.60 0.0M
2023-11-01 2,808.35 2,814.45 2,765.00 2,777.50 0.0M
2023-10-31 2,831.05 2,860.30 2,802.30 2,804.30 0.0M
2023-10-30 2,841.20 2,859.95 2,814.20 2,838.30 0.0M
2023-10-27 2,804.95 2,873.45 2,804.95 2,850.35 0.0M
2023-10-26 2,881.00 2,881.00 2,767.80 2,806.10 0.0M
2023-10-25 2,870.65 2,931.40 2,821.00 2,898.50 0.0M
2023-10-23 3,007.90 3,012.20 2,870.00 2,890.90 0.0M
2023-10-20 2,985.05 3,020.00 2,975.80 2,997.85 0.0M
2023-10-19 2,980.05 3,021.10 2,980.05 2,988.95 0.0M
2023-10-18 2,886.55 3,046.40 2,886.55 3,027.80 0.0M
2023-10-17 2,923.70 2,929.20 2,877.00 2,883.60 0.0M
2023-10-16 2,937.60 2,960.00 2,890.85 2,904.60 0.0M
2023-10-13 2,869.95 2,961.00 2,865.05 2,924.85 0.0M
2023-10-12 2,880.00 2,881.30 2,857.90 2,879.65 0.0M
2023-10-11 2,849.90 2,891.20 2,845.00 2,851.75 0.0M
2023-10-10 2,880.00 2,921.60 2,825.15 2,842.80 0.0M
2023-10-09 2,900.00 2,997.55 2,877.10 2,893.95 0.0M
2023-10-06 2,872.95 2,964.00 2,872.95 2,914.65 0.0M
2023-10-05 2,855.00 2,873.60 2,823.95 2,867.95 0.0M
2023-10-04 2,900.00 2,900.00 2,825.00 2,849.65 0.0M
2023-10-03 2,959.95 2,959.95 2,881.00 2,886.15 0.0M
2023-09-29 2,948.65 2,966.10 2,916.05 2,921.15 0.0M
2023-09-28 2,964.10 3,003.30 2,918.95 2,934.40 0.0M
2023-09-27 2,941.10 2,979.95 2,909.85 2,954.15 0.0M
2023-09-26 2,951.00 3,004.15 2,900.00 2,923.70 0.0M
2023-09-25 2,991.00 2,999.35 2,944.30 2,960.15 0.0M
2023-09-22 3,038.00 3,054.70 2,971.00 2,987.75 0.0M
2023-09-21 3,061.00 3,079.95 3,031.00 3,038.90 0.0M
2023-09-20 3,089.95 3,146.95 3,051.00 3,060.15 0.0M
2023-09-18 3,003.45 3,109.95 2,995.10 3,081.20 0.0M
2023-09-15 3,033.45 3,033.50 2,985.05 2,992.05 0.0M
2023-09-14 2,989.90 3,048.30 2,969.70 2,997.00 0.0M
2023-09-13 3,129.95 3,129.95 2,965.00 2,975.95 0.0M
2023-09-12 3,182.60 3,182.65 3,071.00 3,087.75 0.0M
2023-09-11 3,190.05 3,208.95 3,134.35 3,152.15 0.0M
2023-09-08 3,135.05 3,208.35 3,135.05 3,183.20 0.0M
2023-09-07 3,183.95 3,198.00 3,132.00 3,154.30 0.0M
2023-09-06 3,189.70 3,237.35 3,171.55 3,184.80 0.0M
2023-09-05 3,180.85 3,238.30 3,162.40 3,186.90 0.0M
2023-09-04 3,245.55 3,245.55 3,147.45 3,171.10 0.0M
2023-09-01 3,230.20 3,236.95 3,163.45 3,186.55 0.0M
2023-08-31 3,203.10 3,239.15 3,157.00 3,215.50 0.0M
2023-08-30 3,280.55 3,280.55 3,182.85 3,197.75 0.0M
2023-08-29 3,237.80 3,259.95 3,203.55 3,222.40 0.0M
2023-08-28 3,277.65 3,329.80 3,181.45 3,202.35 0.0M
2023-08-25 3,227.15 3,290.50 3,225.95 3,264.95 0.0M
2023-08-24 3,324.85 3,325.60 3,207.35 3,224.75 0.0M
2023-08-23 3,189.95 3,324.95 3,189.95 3,308.80 0.0M
2023-08-22 3,152.65 3,209.95 3,150.00 3,178.20 0.0M
2023-08-21 3,108.75 3,167.35 3,085.25 3,150.75 0.0M
2023-08-18 3,161.25 3,210.00 3,070.00 3,089.95 0.0M
2023-08-17 3,011.15 3,179.00 3,001.50 3,161.25 0.0M
2023-08-16 2,977.70 3,040.00 2,935.25 3,010.70 0.0M
2023-08-14 2,952.55 3,040.70 2,950.25 2,990.45 0.0M
2023-08-11 3,009.85 3,057.05 2,952.00 3,032.85 0.0M
2023-08-10 3,124.95 3,155.05 2,947.90 3,009.85 0.0M
2023-08-09 3,189.95 3,215.00 3,071.30 3,084.35 0.0M
2023-08-08 2,993.00 3,220.00 2,993.00 3,164.80 0.0M
2023-08-07 2,938.35 3,019.00 2,938.35 2,977.50 0.0M
2023-08-04 3,024.95 3,031.80 2,900.00 2,938.35 0.0M
2023-08-03 2,830.95 3,050.00 2,830.95 2,996.80 0.0M
2023-08-02 2,825.05 2,875.60 2,800.00 2,864.45 0.0M
2023-08-01 2,891.05 2,929.95 2,776.35 2,835.60 0.0M
2023-07-31 2,899.00 2,930.45 2,873.00 2,897.30 0.0M
2023-07-28 2,901.05 2,923.70 2,854.25 2,898.65 0.0M
2023-07-27 2,805.05 2,922.20 2,805.05 2,900.65 0.0M
2023-07-26 2,893.95 2,893.95 2,836.55 2,858.45 0.0M
2023-07-25 2,899.90 2,899.90 2,835.65 2,867.10 0.0M
2023-07-24 2,775.75 2,880.00 2,771.35 2,859.70 0.0M
2023-07-21 2,811.20 2,822.35 2,764.20 2,775.70 0.0M
2023-07-20 2,756.10 2,880.50 2,756.10 2,811.10 0.0M
2023-07-19 2,842.85 2,873.95 2,821.25 2,858.10 0.0M
2023-07-18 2,821.85 2,839.95 2,798.50 2,817.80 0.0M
2023-07-17 2,876.00 2,892.90 2,775.70 2,807.25 0.0M
2023-07-14 2,832.05 2,882.95 2,832.05 2,879.50 0.0M
2023-07-13 2,860.55 2,891.90 2,850.00 2,859.85 0.0M
2023-07-12 2,859.80 2,889.95 2,830.15 2,848.75 0.0M
2023-07-11 2,749.95 2,860.00 2,748.25 2,849.70 0.0M
2023-07-10 2,748.00 2,768.40 2,714.90 2,730.25 0.0M
2023-07-07 2,763.80 2,781.80 2,742.15 2,762.85 0.0M
2023-07-06 2,770.90 2,790.00 2,756.40 2,767.70 0.0M
2023-07-05 2,787.60 2,812.75 2,752.85 2,759.65 0.0M
2023-07-04 2,780.05 2,815.00 2,762.00 2,776.15 0.0M
2023-07-03 2,853.00 2,895.15 2,776.55 2,791.40 0.0M
2023-06-30 2,952.40 2,955.90 2,852.55 2,861.10 0.0M
2023-06-28 2,975.50 2,986.20 2,930.20 2,941.10 0.0M
2023-06-27 2,902.05 2,996.00 2,902.05 2,944.70 0.0M
2023-06-26 2,951.35 2,995.85 2,933.40 2,948.30 0.0M
2023-06-23 2,980.00 2,980.00 2,901.00 2,950.05 0.0M
2023-06-22 3,026.00 3,075.00 2,941.20 2,949.25 0.0M
2023-06-21 2,900.55 3,048.20 2,900.55 3,027.35 0.0M
2023-06-20 2,900.55 2,958.00 2,882.60 2,889.10 0.0M
2023-06-19 2,912.75 2,932.40 2,886.45 2,904.15 0.0M
2023-06-16 2,975.00 3,012.40 2,858.95 2,900.85 0.0M
2023-06-15 2,835.95 2,960.00 2,817.75 2,950.60 0.0M
2023-06-14 2,776.30 2,848.50 2,775.95 2,833.70 0.0M
2023-06-13 2,760.05 2,781.35 2,745.05 2,767.65 0.0M
2023-06-12 2,755.95 2,759.95 2,714.60 2,742.55 0.0M
2023-06-09 2,799.95 2,799.95 2,737.05 2,751.50 0.0M
2023-06-08 2,816.05 2,866.90 2,767.15 2,789.45 0.0M
2023-06-07 2,747.35 2,849.65 2,734.30 2,819.20 0.0M
2023-06-06 2,714.85 2,766.65 2,714.30 2,734.25 0.0M
2023-06-05 2,738.50 2,738.50 2,692.70 2,714.85 0.0M
2023-06-02 2,720.00 2,740.40 2,695.05 2,703.65 0.0M
2023-06-01 2,753.90 2,755.35 2,711.40 2,720.95 0.0M
2023-05-31 2,747.10 2,757.10 2,713.25 2,731.95 0.0M
2023-05-30 2,735.35 2,767.55 2,707.00 2,747.50 0.0M
2023-05-29 2,742.60 2,755.10 2,678.00 2,691.55 0.0M
2023-05-26 2,825.00 2,843.00 2,706.55 2,742.55 0.0M
2023-05-25 2,660.95 2,912.30 2,579.50 2,797.35 0.0M
2023-05-24 2,683.95 2,690.95 2,630.05 2,651.00 0.0M
2023-05-23 2,508.20 2,652.00 2,490.70 2,640.20 0.0M
2023-05-22 2,484.95 2,519.40 2,463.25 2,499.15 0.0M
2023-05-19 2,514.00 2,516.75 2,470.05 2,480.10 0.0M
2023-05-18 2,493.70 2,524.45 2,491.00 2,498.00 0.0M
2023-05-17 2,488.50 2,516.65 2,460.00 2,483.85 0.0M
2023-05-16 2,509.50 2,532.30 2,481.00 2,496.15 0.0M
2023-05-15 2,478.20 2,516.05 2,453.10 2,485.30 0.0M
2023-05-12 2,534.75 2,543.00 2,438.75 2,460.00 0.0M
2023-05-11 2,485.25 2,552.60 2,478.10 2,518.00 0.0M
2023-05-10 2,510.05 2,528.50 2,451.60 2,463.20 0.0M
2023-05-09 2,560.05 2,588.00 2,502.65 2,519.60 0.0M
2023-05-08 2,630.00 2,636.10 2,541.20 2,552.55 0.0M
2023-05-05 2,675.05 2,717.20 2,619.60 2,640.40 0.0M
2023-05-04 2,625.00 2,685.00 2,599.40 2,668.20 0.0M
2023-05-03 2,701.80 2,716.00 2,595.00 2,599.40 0.0M
2023-05-02 2,751.10 2,806.30 2,662.65 2,676.50 0.0M
2023-04-28 2,799.70 2,817.55 2,741.55 2,758.20 0.0M
2023-04-27 2,779.25 2,809.70 2,778.35 2,788.75 0.0M
2023-04-26 2,801.30 2,820.00 2,771.00 2,779.50 0.0M
2023-04-25 2,808.85 2,811.15 2,788.95 2,796.00 0.0M
2023-04-24 2,791.45 2,843.95 2,771.00 2,798.80 0.0M
2023-04-21 2,819.05 2,819.05 2,770.00 2,778.40 0.0M
2023-04-20 2,878.90 2,878.90 2,791.00 2,837.15 0.0M
2023-04-19 2,861.55 2,915.00 2,830.00 2,842.95 0.0M
2023-04-18 2,775.85 2,929.45 2,747.40 2,884.45 0.0M
2023-04-17 2,780.10 2,825.50 2,721.00 2,749.75 0.0M
2023-04-13 2,641.05 2,807.95 2,641.05 2,767.85 0.0M
2023-04-12 2,559.50 2,638.00 2,558.05 2,622.70 0.0M
2023-04-11 2,622.95 2,622.95 2,551.05 2,559.50 0.0M
2023-04-10 2,695.75 2,710.00 2,611.65 2,620.05 0.0M
2023-04-06 2,653.05 2,775.00 2,634.15 2,677.60 0.0M
2023-04-05 2,653.05 2,705.00 2,623.25 2,669.00 0.0M
2023-04-03 2,680.05 2,727.00 2,638.05 2,681.45 0.0M
2023-03-31 2,570.10 2,677.05 2,558.65 2,611.70 0.0M
2023-03-29 2,368.00 2,645.00 2,368.00 2,594.35 0.0M
2023-03-28 2,432.60 2,432.60 2,370.00 2,377.45 0.0M
2023-03-27 2,381.05 2,443.95 2,360.10 2,425.80 0.0M
2023-03-24 2,450.00 2,453.80 2,393.30 2,422.50 0.0M
2023-03-23 2,341.95 2,439.90 2,333.20 2,432.25 0.0M
2023-03-22 2,361.60 2,386.75 2,332.30 2,342.65 0.0M
2023-03-21 2,414.35 2,434.00 2,332.30 2,349.30 0.0M
2023-03-20 2,455.70 2,463.55 2,403.15 2,427.95 0.0M
2023-03-17 2,431.05 2,468.50 2,400.35 2,441.55 0.0M
2023-03-16 2,365.25 2,441.45 2,332.30 2,433.35 0.0M
2023-03-15 2,356.75 2,410.25 2,315.00 2,378.70 0.0M
2023-03-14 2,397.70 2,397.70 2,286.60 2,341.40 0.0M
2023-03-13 2,497.90 2,497.90 2,358.30 2,382.05 0.0M
2023-03-10 2,475.05 2,494.90 2,441.05 2,480.65 0.0M
2023-03-09 2,480.00 2,515.00 2,417.80 2,483.90 0.0M
2023-03-08 2,442.05 2,479.95 2,383.80 2,461.55 0.0M
2023-03-06 2,349.95 2,516.05 2,293.25 2,463.80 0.0M
2023-03-03 2,198.30 2,297.00 2,193.15 2,290.65 0.0M
2023-03-02 2,178.65 2,231.05 2,157.40 2,193.70 0.0M
2023-03-01 2,137.45 2,205.95 2,129.10 2,189.25 0.0M
2023-02-28 2,182.35 2,182.35 2,118.30 2,138.35 0.0M
2023-02-27 2,179.65 2,184.95 2,132.00 2,164.70 0.0M
2023-02-24 2,134.05 2,160.95 2,125.75 2,150.20 0.0M
2023-02-23 2,086.45 2,155.85 2,073.20 2,140.45 0.0M
2023-02-22 2,071.00 2,097.50 2,062.75 2,091.00 0.0M
2023-02-21 2,070.25 2,089.95 2,066.50 2,084.00 0.0M
2023-02-20 2,075.85 2,088.80 2,050.65 2,075.25 0.0M
2023-02-17 2,100.00 2,100.95 2,076.65 2,080.90 0.0M
2023-02-16 2,132.00 2,150.95 2,091.00 2,106.15 0.0M
2023-02-15 2,135.00 2,165.10 2,121.00 2,139.40 0.0M
2023-02-14 2,174.90 2,209.95 2,126.35 2,164.10 0.0M
2023-02-13 2,130.05 2,286.00 2,130.00 2,157.15 0.0M
2023-02-10 1,956.60 1,985.55 1,948.00 1,978.30 0.0M
2023-02-09 1,949.95 1,968.00 1,931.00 1,942.85 0.0M
2023-02-08 1,888.15 1,954.00 1,888.15 1,951.15 0.0M
2023-02-07 1,853.65 1,910.35 1,850.40 1,893.40 0.0M
2023-02-06 1,901.95 1,903.50 1,841.40 1,854.20 0.0M
2023-02-03 1,923.60 1,931.60 1,882.05 1,891.95 0.0M
2023-02-02 1,934.70 1,961.85 1,906.00 1,917.20 0.0M
2023-02-01 1,967.20 2,000.00 1,906.05 1,936.35 0.0M
2023-01-31 1,906.05 1,971.95 1,906.05 1,955.55 0.0M
2023-01-30 1,923.00 1,955.80 1,920.00 1,942.70 0.0M
2023-01-27 2,008.35 2,009.95 1,935.10 1,952.95 0.0M
2023-01-25 2,005.30 2,016.80 1,978.85 1,999.45 0.0M
2023-01-24 2,045.95 2,059.55 2,002.90 2,005.30 0.0M
2023-01-23 2,062.30 2,069.15 2,021.00 2,034.40 0.0M
2023-01-20 2,040.00 2,055.85 2,036.25 2,053.15 0.0M
2023-01-19 2,041.75 2,050.95 2,032.10 2,037.00 0.0M
2023-01-18 2,033.20 2,067.15 2,027.70 2,050.25 0.0M
2023-01-17 2,020.00 2,044.00 2,005.00 2,030.80 0.0M
2023-01-16 2,046.90 2,052.90 2,000.00 2,004.15 0.0M
2023-01-13 1,994.80 2,045.00 1,986.75 2,044.00 0.0M
2023-01-12 1,998.45 2,004.75 1,982.00 1,996.15 0.0M
2023-01-11 1,981.05 2,010.15 1,977.00 1,996.30 0.0M
2023-01-10 1,994.15 2,014.35 1,974.60 1,998.45 0.0M
2023-01-09 2,014.95 2,040.75 1,980.00 1,983.00 0.0M
2023-01-06 1,938.70 2,017.60 1,925.95 1,994.35 0.0M
2023-01-05 1,940.45 1,959.40 1,924.55 1,940.20 0.0M
2023-01-04 1,925.00 1,936.80 1,901.00 1,930.90 0.0M
2023-01-03 1,939.00 1,959.90 1,915.15 1,927.10 0.0M
2023-01-02 1,923.10 1,951.95 1,921.10 1,943.20 0.0M