Ingersoll Rand share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Ingersoll Rand		MCap (aprox) 14092.6 Crores	Symbol : INGERRAND	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
5.1%	6.9%	26.6%	16.4%	16.0%	14.1%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	4477.1	29.1	11.22k	0.7%
21-05-26	Thu	4448	17.2	29.42k	0.4%	Data Update : 8 PM
20-05-26	Wed	4430.8	42.5	43.11k	1.0%	22-05-26 : 4477.1
19-05-26	Tue	4388.3	24.9	8.26k	0.6%
18-05-26	Mon	4363.4	-35.3	21.91k	-0.8%	Compared to  :  13-05-26 4260.3
15-05-26	Fri	4398.7	73.3	8.09k	1.7%
14-05-26	Thu	4325.4	65.1	28.45k	1.5%	7 Days %
13-05-26	Wed	4260.3	-33.3	8.33k	-0.8%	5.1%
12-05-26	Tue	4293.6	-138.4	13.9k	-3.1%
11-05-26	Mon	4432	-143.3	26.42k	-3.1%	Compared to  :  22-04-26 4190
08-05-26	Fri	4575.3	16.5	27.08k	0.4%
07-05-26	Thu	4558.8	163.9	48.14k	3.7%	1 Month %
06-05-26	Wed	4394.9	97.5	14.29k	2.3%	6.9%
05-05-26	Tue	4297.4	-48.5	11.42k	-1.1%	.
04-05-26	Mon	4345.9	-71.8	16.11k	-1.6%	Compared to  :  23-03-26 3537.8
30-04-26	Thu	4417.7	107.3	52.49k	2.5%
29-04-26	Wed	4310.4	66	142.79k	1.6%	2 Months %
28-04-26	Tue	4244.4	10.2	14.54k	0.2%	26.6%
27-04-26	Mon	4234.2	18.2	23.79k	0.4%
24-04-26	Fri	4216	27.8	49.15k	0.7%	Compared to  :  23-02-26 3844.8
23-04-26	Thu	4188.2	-1.8	17.02k	0.0%
22-04-26	Wed	4190	113.7	36.44k	2.8%	3 Months %
21-04-26	Tue	4076.3	-72.3	11.1k	-1.7%	16.4%
20-04-26	Mon	4148.6	49	12.2k	1.2%
17-04-26	Fri	4099.6	12.5	20.08k	0.3%	Compared to  :  21-11-25 3858.5
16-04-26	Thu	4087.1	23.4	17.3k	0.6%
15-04-26	Wed	4063.7	117.9	11.61k	3.0%	6 Months %
13-04-26	Mon	3945.8	57.6	21.34k	1.5%	16.0%
10-04-26	Fri	3888.2	90.6	7.87k	2.4%
09-04-26	Thu	3797.6	-2.8	11.31k	-0.1%	Compared to  :  22-05-25 3925.1
08-04-26	Wed	3800.4	83.9	9.37k	2.3%
07-04-26	Tue	3716.5	24.8	11.79k	0.7%	1 year %
06-04-26	Mon	3691.7	42.7	6.26k	1.2%	14.1%
02-04-26	Thu	3649	15.9	11.05k	0.4%
01-04-26	Wed	3633.1	144.3	11.91k	4.1%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	3488.8	-57.4	18.63k	-1.6%
27-03-26	Fri	3546.2	-87	49.41k	-2.4%
25-03-26	Wed	3633.2	70.5	9.96k	2.0%
24-03-26	Tue	3562.7	24.9	12.65k	0.7%
23-03-26	Mon	3537.8	-109.7	16.51k	-3.0%
20-03-26	Fri	3647.5	59.6	8.26k	1.7%
19-03-26	Thu	3587.9	-105	5.21k	-2.8%
18-03-26	Wed	3692.9	-263.5	7.07k	2.0%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	3956.4	1.4	8.05k	0.0%
26-02-26	Thu	3955	-33	21.39k	-0.8%
25-02-26	Wed	3988	144.6	26.67k	3.8%
24-02-26	Tue	3843.4	-1.4	14.6k	0.0%
23-02-26	Mon	3844.8	-2	9.55k	-0.1%
20-02-26	Fri	3846.8	16.9	23.91k	0.4%
19-02-26	Thu	3829.9	-24.9	13.43k	-0.6%
18-02-26	Wed	3854.8	131.1	55.06k	3.5%
17-02-26	Tue	3723.7	184	187.18k	5.2%
16-02-26	Mon	3539.7	-46.8	4.92k	-1.3%
13-02-26	Fri	3586.5	-16.2	4.34k	-0.4%
12-02-26	Thu	3602.7	105.7	14.25k	3.0%
11-02-26	Wed	3497	39	5.05k	1.1%
10-02-26	Tue	3458	-32.5	2.99k	-0.9%
09-02-26	Mon	3490.5	-8.1	5.05k	-0.2%
06-02-26	Fri	3498.6	30	4.78k	0.9%
05-02-26	Thu	3468.6	115.7	8.39k	3.5%
04-02-26	Wed	3352.9	-28.6	5.9k	-0.8%
03-02-26	Tue	3381.5	38.3	3.49k	1.1%
02-02-26	Mon	3343.2	129.1	10.5k	4.0%
01-02-26	Sun	3214.1	8.5	3.8k	0.3%
30-01-26	Fri	3205.6	52.5	5.07k	1.7%
29-01-26	Thu	3153.1	5.5	8.85k	0.2%
28-01-26	Wed	3147.6	19	10.87k	0.6%
27-01-26	Tue	3128.6	4.3	26.91k	0.1%
23-01-26	Fri	3124.3	-56	10.82k	-1.8%
22-01-26	Thu	3180.3	-45.3	10.1k	-1.4%
21-01-26	Wed	3225.6	-14.4	8.98k	-0.4%
20-01-26	Tue	3240	21.5	12.37k	0.7%
19-01-26	Mon	3218.5	18.4	19.63k	0.6%
16-01-26	Fri	3200.1	-46.8	20.67k	-1.4%
14-01-26	Wed	3246.9	-52.7	14.46k	-1.6%
13-01-26	Tue	3299.6	-23.2	37.27k	-0.7%
12-01-26	Mon	3322.8	-71.9	10.71k	-2.1%
09-01-26	Fri	3394.7	-42.4	5.78k	-1.2%
08-01-26	Thu	3437.1	-22.4	11.55k	-0.6%
07-01-26	Wed	3459.5	-47.7	13.96k	-1.4%
06-01-26	Tue	3507.2	21.6	10.5k	0.6%
05-01-26	Mon	3485.6	-11.4	3.79k	-0.3%
02-01-26	Fri	3497	138.7	12.38k	4.1%
01-01-26	Thu	3358.3	3.6	5.13k	0.1%
31-12-25	Wed	3354.7	-16.1	9.13k	-0.5%
30-12-25	Tue	3370.8	-10.9	10.23k	-0.3%
29-12-25	Mon	3381.7	-35.2	5.6k	-1.0%
26-12-25	Fri	3416.9	5.2	7.86k	0.2%
24-12-25	Wed	3411.7	-2.9	12.39k	-0.1%
23-12-25	Tue	3414.6	9.6	12.92k	0.3%
22-12-25	Mon	3405	-33	4.99k	-1.0%
19-12-25	Fri	3438	-89.6	7.6k	-2.5%
18-12-25	Thu	3527.6	-36.5	9.68k	-1.0%
17-12-25	Wed	3564.1	-8.7	4.57k	-0.2%
16-12-25	Tue	3572.8	23.8	7.32k	0.7%
15-12-25	Mon	3549	-30.6	7.6k	-0.9%
12-12-25	Fri	3579.6	-7.4	4.43k	-0.2%
11-12-25	Thu	3587	-20.4	6.74k	-0.6%
10-12-25	Wed	3607.4	-31	10.16k	-0.9%
09-12-25	Tue	3638.4	-44.3	8.01k	-1.2%
08-12-25	Mon	3682.7	54.1	5.7k	1.5%
05-12-25	Fri	3628.6	-95.8	23.89k	-2.6%
04-12-25	Thu	3724.4	4.4	5.68k	0.1%
03-12-25	Wed	3720	-13.5	12.02k	-0.4%
02-12-25	Tue	3733.5	-59.3	7.95k	-1.6%
01-12-25	Mon	3792.8	-22.7	10.01k	-0.6%
28-11-25	Fri	3815.5	-34.4	12.07k	-0.9%
27-11-25	Thu	3849.9	-68.8	14.47k	-1.8%
26-11-25	Wed	3918.7	33	32.73k	0.8%
25-11-25	Tue	3885.7	-3.4	14.09k	-0.1%
24-11-25	Mon	3889.1	30.6	14.89k	0.8%
21-11-25	Fri	3858.5	30.9	8.96k	0.8%
20-11-25	Thu	3827.6	-35.7	10.87k	-0.9%
19-11-25	Wed	3863.3	59.3	20.33k	1.6%
18-11-25	Tue	3804	54.6	17.28k	1.5%
17-11-25	Mon	3749.4	37.6	6.52k	1.0%
14-11-25	Fri	3711.8	-20.6	10.95k	-0.6%
13-11-25	Thu	3732.4	-74.9	9.66k	-2.0%
12-11-25	Wed	3807.3	47.2	8.37k	1.3%
11-11-25	Tue	3760.1	2.6	6.3k	0.1%
10-11-25	Mon	3757.5	-42.3	6.87k	-1.1%
07-11-25	Fri	3799.8	20.4	8.37k	0.5%
06-11-25	Thu	3779.4	-42.1	9.84k	-1.1%
04-11-25	Tue	3821.5	-53.1	3.46k	-1.4%
03-11-25	Mon	3874.6	-17.3	2.32k	-0.4%
31-10-25	Fri	3891.9	-9.6	4.36k	-0.2%
30-10-25	Thu	3901.5	-44.7	5.23k	-1.1%
29-10-25	Wed	3946.2	-16	3.99k	-0.4%
28-10-25	Tue	3962.2	-37.7	5.76k	-0.9%
27-10-25	Mon	3999.9	73.7	12.98k	1.9%
24-10-25	Fri	3926.2	26.8	2.49k	0.7%
23-10-25	Thu	3899.4	172.9	22.94k	4.6%
21-10-25	Tue	3726.5	-48.5	5.71k	-1.3%
20-10-25	Mon	3775	-13.4	7.28k	-0.4%
17-10-25	Fri	3788.4	-58.8	31.01k	-1.5%
16-10-25	Thu	3847.2	-72.3	8.85k	-1.8%
15-10-25	Wed	3919.5	-68.6	5.2k	-1.7%
14-10-25	Tue	3988.1	-13.5	5.18k	-0.3%
13-10-25	Mon	4001.6	-10.8	7.46k	-0.3%
10-10-25	Fri	4012.4	-89.5	8.38k	-2.2%
09-10-25	Thu	4101.9	36.4	7.25k	0.9%
08-10-25	Wed	4065.5	-86.1	5.99k	-2.1%
07-10-25	Tue	4151.6	24.2	8.21k	0.6%
06-10-25	Mon	4127.4	191.5	31.52k	4.9%
03-10-25	Fri	3935.9	4.5	6.84k	0.1%
01-10-25	Wed	3931.4	-76.1	10.39k	-1.9%
30-09-25	Tue	4007.5	27.6	11.93k	0.7%
29-09-25	Mon	3979.9	1.7	5.74k	0.0%
26-09-25	Fri	3978.2	-23.7	112.26k	-0.6%
25-09-25	Thu	4001.9	31.7	7.17k	0.8%
24-09-25	Wed	3970.2	4.2	7.14k	0.1%
23-09-25	Tue	3966	13.8	4.53k	0.3%
22-09-25	Mon	3952.2	28.2	5.39k	0.7%
19-09-25	Fri	3924	14.9	2.75k	0.4%
18-09-25	Thu	3909.1	50.9	5.29k	1.3%
17-09-25	Wed	3858.2	4.9	3.67k	0.1%
16-09-25	Tue	3853.3	-34.4	4.36k	-0.9%
15-09-25	Mon	3887.7	-6.1	5.8k	-0.2%
12-09-25	Fri	3893.8	40.6	8.16k	1.1%
11-09-25	Thu	3853.2	36.8	6.1k	1.0%
10-09-25	Wed	3816.4	10.7	9.11k	0.3%
09-09-25	Tue	3805.7	-77.6	5.75k	-2.0%
08-09-25	Mon	3883.3	27.8	7.85k	0.7%
05-09-25	Fri	3855.5	47.7	6.59k	1.3%
04-09-25	Thu	3807.8	13.1	2.34k	0.3%
03-09-25	Wed	3794.7	-12.9	4.11k	-0.3%
02-09-25	Tue	3807.6	47.8	8.87k	1.3%
01-09-25	Mon	3759.8	4.1	7.77k	0.1%
29-08-25	Fri	3755.7	-67.6	6.12k	-1.8%
28-08-25	Thu	3823.3	47.4	10.3k	1.3%
26-08-25	Tue	3775.9	14.9	12.29k	0.4%
25-08-25	Mon	3761	-17.3	14.82k	-0.5%
22-08-25	Fri	3778.3	169.1	22.3k	4.7%
21-08-25	Thu	3609.2	5.1	7.79k	0.1%
20-08-25	Wed	3604.1	71	8.74k	2.0%
19-08-25	Tue	3533.1	-78.6	10.82k	-2.2%
18-08-25	Mon	3611.7	9.5	5.46k	0.3%
14-08-25	Thu	3602.2	-45.1	11.85k	-1.2%
13-08-25	Wed	3647.3	39.1	4.34k	1.1%
12-08-25	Tue	3608.2	-30.1	10.1k	-0.8%
11-08-25	Mon	3638.3	-71.6	12.35k	-1.9%
08-08-25	Fri	3709.9	-62.1	7.17k	-1.6%
07-08-25	Thu	3772	10.8	5.93k	0.3%
06-08-25	Wed	3761.2	-12.5	11.28k	-0.3%
05-08-25	Tue	3773.7	-90.1	10.54k	-2.3%
04-08-25	Mon	3863.8	-58.9	6.87k	-1.5%
01-08-25	Fri	3922.7	35.2	10.31k	0.9%
31-07-25	Thu	3887.5	47.7	7.01k	1.2%
30-07-25	Wed	3839.8	-131.6	23.04k	-3.3%
29-07-25	Tue	3971.4	-104.9	7.53k	-2.6%
28-07-25	Mon	4076.3	5	6.37k	0.1%
25-07-25	Fri	4071.3	7.8	9.62k	0.2%
24-07-25	Thu	4063.5	-34.4	6.8k	-0.8%
23-07-25	Wed	4097.9	-55.6	5.58k	-1.3%
22-07-25	Tue	4153.5	-88.9	12.39k	-2.1%
21-07-25	Mon	4242.4	91.1	22.58k	2.2%
18-07-25	Fri	4151.3	-87.6	12.82k	-2.1%
17-07-25	Thu	4238.9	36.5	13.4k	0.9%
16-07-25	Wed	4202.4	41.7	24.62k	1.0%
15-07-25	Tue	4160.7	-18.2	18.76k	-0.4%
14-07-25	Mon	4178.9	119.7	36.37k	2.9%
11-07-25	Fri	4059.2	-4.9	9.48k	-0.1%
10-07-25	Thu	4044.5	14.7	10.5k	0.4%
09-07-25	Wed	4049.4	4.2	15.82k	0.1%
08-07-25	Tue	4045.2	93.6	17.09k	2.4%
07-07-25	Mon	3951.6	88.6	28.65k	2.3%
04-07-25	Fri	3863	34	10.41k	0.9%
03-07-25	Thu	3829	-46	11.27k	-1.2%
02-07-25	Wed	3875	74	9.3k	1.9%
01-07-25	Tue	3801	-1.4	6.2k	0.0%
30-06-25	Mon	3802.4	11.5	6.22k	0.3%
27-06-25	Fri	3790.9	42	5.95k	1.1%
26-06-25	Thu	3748.9	-12.6	5.71k	-0.3%
25-06-25	Wed	3761.5	9.3	6.68k	0.2%
24-06-25	Tue	3752.2	6	16.6k	0.2%
23-06-25	Mon	3746.2	-128.4	10.69k	-3.3%
20-06-25	Fri	3874.6	86.7	16.3k	2.3%
19-06-25	Thu	3787.9	-44	5.66k	-1.1%
18-06-25	Wed	3831.9	-1.4	7.08k	0.0%
17-06-25	Tue	3833.3	-52.9	8.96k	-1.4%
16-06-25	Mon	3886.2	9	19.98k	0.2%
13-06-25	Fri	3877.2	42.4	16.13k	1.1%
12-06-25	Thu	3834.8	32.7	10.59k	0.9%
11-06-25	Wed	3802.1	1.5	13.4k	0.0%
10-06-25	Tue	3800.6	21.2	22.55k	0.6%
09-06-25	Mon	3779.4	-9.5	116.77k	-0.3%
06-06-25	Fri	3788.9	-12.3	11.44k	-0.3%
05-06-25	Thu	3801.2	-139	82.55k	-3.5%
04-06-25	Wed	3940.2	21.4	21.74k	0.5%
03-06-25	Tue	3918.8	-107.2	72.96k	-2.7%
02-06-25	Mon	4026	-25.4	25.51k	-0.6%
30-05-25	Fri	4051.4	45.4	7.21k	1.1%
29-05-25	Thu	4006	-17.2	8.07k	-0.4%
28-05-25	Wed	4023.2	-47.8	11.78k	-1.2%
27-05-25	Tue	4071	78.4	18.38k	2.0%
26-05-25	Mon	3992.6	-35.8	11.89k	-0.9%
23-05-25	Fri	4028.4	103.3	36.65k	2.6%
22-05-25	Thu	3925.1	31.3	22.34k	0.8%
21-05-25	Wed	3893.8	27.4	13.81k	0.7%