Ip Rings Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
30-03-2026 Monday	BSE Sensex : 71,947.55 -1635.67 -2.22%		NSE Nifty 50 : 22,331.40 -488.20 -2.14%		USD - INR 1 $ = Rs 94.57	Find Stock
Company:	Ip Rings Ltd		MCap (aprox) 122 Crores	Symbol : 523638	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-11.1%	-21.3%	-4.1%	-15.8%	-30.9%	-30.7%
***  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.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
30-03-26	Mon	96	0.5	1.04k	0.5%
27-03-26	Fri	95.5	-4.05	16.99k	-4.1%	Data Update : 8 PM
25-03-26	Wed	99.55	-1.45	26.43k	-1.4%	30-03-26 : 96
24-03-26	Tue	101	-4.45	17.4k	-4.2%
23-03-26	Mon	105.45	-5.5	526	-5.0%	Compared to  :  18-03-26 108
20-03-26	Fri	110.95	0.95	420	0.9%
19-03-26	Thu	110		358	1.9%	7 Days %
18-03-26	Wed	108	-13.95	2.38k	3.9%	-11.1%
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					Compared to  :  27-02-26 121.95
13-03-26	Fri
12-03-26	Thu					1 Month %
11-03-26	Wed					-21.3%
10-03-26	Tue					.
09-03-26	Mon					Compared to  :  30-01-26 100.1
06-03-26	Fri
05-03-26	Thu					2 Months %
04-03-26	Wed					-4.1%
02-03-26	Mon
27-02-26	Fri	121.95	0.3	673	0.2%	Compared to  :  30-12-25 114.05
26-02-26	Thu	121.65	2.8	3.88k	2.4%
25-02-26	Wed	118.85	3.75	1.04k	3.3%	3 Months %
24-02-26	Tue	115.1	-4.3	639	-3.6%	-15.8%
23-02-26	Mon	119.4	3.9	6.53k	3.4%
20-02-26	Fri	115.5	-3.85	7.38k	-3.2%	Compared to  :  30-09-25 138.9
19-02-26	Thu	119.35	2.3	2.37k	2.0%
18-02-26	Wed	117.05	3.05	7.23k	2.7%	6 Months %
17-02-26	Tue	114	-5	8.21k	-4.2%	-30.9%
16-02-26	Mon	119	6	725	5.3%
13-02-26	Fri	113	-4.8	5.28k	-4.1%	Compared to  :  01-04-25 138.5
12-02-26	Thu	117.8	3.65	1.68k	3.2%
11-02-26	Wed	114.15	-2.85	3.77k	-2.4%	1 year %
10-02-26	Tue	117	2.75	6.92k	2.4%	-30.7%
09-02-26	Mon	114.25	7	3.8k	6.5%
06-02-26	Fri	107.25	4.75	3.55k	4.6%	*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
05-02-26	Thu	102.5	2.6	681	2.6%
04-02-26	Wed	99.9	-0.75	6.44k	-0.7%
03-02-26	Tue	100.65	2.9	9.19k	3.0%
02-02-26	Mon	97.75	-2.3	411	-2.3%
01-02-26	Sun	100.05	-0.05	774	0.0%
30-01-26	Fri	100.1	0.7	174	0.7%
29-01-26	Thu	99.4	-3.45	1.53k	-3.4%
28-01-26	Wed	102.85	1.6	5.22k	1.6%
27-01-26	Tue	101.25	0.05	934	0.0%
23-01-26	Fri	101.2	1.1	324	1.1%
22-01-26	Thu	100.1	1.8	2.88k	1.8%
21-01-26	Wed	98.3	-0.7	4.66k	-0.7%
20-01-26	Tue	99	1.05	2.42k	1.1%
19-01-26	Mon	97.95	-2.6	3.83k	-2.6%
16-01-26	Fri	100.55	-8.8	29.34k	-8.0%
14-01-26	Wed	109.35	-5.8	959	-5.0%
13-01-26	Tue	115.15	5.2	5	4.7%
12-01-26	Mon	109.95	-3.05	1.07k	-2.7%
09-01-26	Fri	113	2.95	4.34k	2.7%
08-01-26	Thu	110.05	-3.95	969	-3.5%
07-01-26	Wed	114	1.8	2.82k	1.6%
06-01-26	Tue	112.2	4.95	446	4.6%
05-01-26	Mon	107.25	-5.55	1.11k	-4.9%
02-01-26	Fri	112.8	-0.15	2.88k	-0.1%
01-01-26	Thu	112.95	3.8	371	3.5%
31-12-25	Wed	109.15	-4.9	6.74k	-4.3%
30-12-25	Tue	114.05	-0.8	140	-0.7%
29-12-25	Mon	114.85	2.3	377	2.0%
26-12-25	Fri	112.55	-2.4	5.95k	-2.1%
24-12-25	Wed	114.95	3.65	1.59k	3.3%
23-12-25	Tue	111.3	1.25	892	1.1%
22-12-25	Mon	110.05	-3.95	4.18k	-3.5%
19-12-25	Fri	114	-0.25	346	-0.2%
18-12-25	Thu	114.25	2.55	66	2.3%
17-12-25	Wed	111.7	-3.35	3.94k	-2.9%
16-12-25	Tue	115.05	-4.05	711	-3.4%
15-12-25	Mon	119.1	3.15	1.32k	2.7%
12-12-25	Fri	115.95	-2.05	550	-1.7%
11-12-25	Thu	118	2	50.53k	1.7%
10-12-25	Wed	116	1.05	931	0.9%
09-12-25	Tue	114.95	0.95	1.8k	0.8%
08-12-25	Mon	114	-5.8	1.35k	-4.8%
05-12-25	Fri	119.8	2.95	749	2.5%
04-12-25	Thu	116.85	-0.7	4.68k	-0.6%
03-12-25	Wed	117.55	-6.2	2.53k	-5.0%
02-12-25	Tue	123.75	4.2	1.83k	3.5%
01-12-25	Mon	119.55	1.1	440	0.9%
28-11-25	Fri	118.45	0	4.77k	0.0%
27-11-25	Thu	118.45	-1.7	2.92k	-1.4%
26-11-25	Wed	120.15	-0.5	7.52k	-0.4%
25-11-25	Tue	120.65	-2.8	2.27k	-2.3%
24-11-25	Mon	123.45	-4.15	1.65k	-3.3%
21-11-25	Fri	127.6	-1.4	1.65k	-1.1%
20-11-25	Thu	129	-2.8	3.11k	-2.1%
19-11-25	Wed	134.45	-0.45	1.37k	-0.3%
18-11-25	Tue	131.8	-2.65	3.98k	-2.0%
17-11-25	Mon	134.9	2.25	1.67k	1.7%
14-11-25	Fri	132.65	-3.35	1.25k	-2.5%
13-11-25	Thu	136	-0.35	8	-0.3%
12-11-25	Wed	136.35	1.35	490	1.0%
11-11-25	Tue	135	0.05	4.57k	0.0%
10-11-25	Mon	134.95	1.55	1.95k	1.2%
07-11-25	Fri	133.4	-4.6	2.01k	-3.3%
06-11-25	Thu	138	-0.95	3k	-0.7%
04-11-25	Tue	138.95	1.25	1.51k	0.9%
03-11-25	Mon	#N/A	#N/A		#N/A
31-10-25	Fri	137.7	#N/A	4.02k	-4.2%
30-10-25	Thu	143.8	0.3	2.13k	0.2%
29-10-25	Wed	143.5	5.5	2.36k	4.0%
28-10-25	Tue	138	0	1.25k	0.0%
27-10-25	Mon	138	2.45	2.35k	1.8%
24-10-25	Fri	135.55	-6.1	9.34k	-4.3%
23-10-25	Thu	141.65	#N/A	1.2k	4.5%
21-10-25	Tue	#N/A	#N/A		#N/A
20-10-25	Mon	135.5	1.3	653	1.0%
17-10-25	Fri	134.2	-8.15	2.97k	-5.7%
16-10-25	Thu	142.35	6.3	101	4.6%
15-10-25	Wed	136.05	-1.05	573	-0.8%
14-10-25	Tue	137.1	-2.45	6.42k	-1.8%
13-10-25	Mon	139.55	-5.1	1.09k	-3.5%
10-10-25	Fri	144.65	-0.25	1.07k	-0.2%
09-10-25	Thu	144.9	8.65	458	6.3%
08-10-25	Wed	136.25	-1.2	2.98k	-0.9%
07-10-25	Tue	140.1	#N/A	1.08k	-1.7%
06-10-25	Mon	137.45	-2.65	2.35k	-1.9%
03-10-25	Fri	#N/A	#N/A		#N/A
01-10-25	Wed	142.55	3.65	170	2.6%
30-09-25	Tue	138.9	-4.05	2.06k	-2.8%
29-09-25	Mon	142.95	-3.75	1.17k	-2.6%
26-09-25	Fri	146.7	-7.2	4.86k	-4.7%
25-09-25	Thu	153.9	0.15	2.34k	0.1%
24-09-25	Wed	153.75	2.05	90	1.4%
23-09-25	Tue	151.7	1.45	3.73k	1.0%
22-09-25	Mon	150.25	-0.95	1.87k	-0.6%
19-09-25	Fri	151.2	-7.8	3.48k	-4.9%
18-09-25	Thu	156.6	-2.2	427	-1.4%
17-09-25	Wed	159	2.4	965	1.5%
16-09-25	Tue	158.8	1.8	2.01k	1.1%
15-09-25	Mon	157	4.35	2.23k	2.8%
12-09-25	Fri	152.65	0.35	1.8k	0.2%
11-09-25	Thu	152.3	-1.2	292	-0.8%
10-09-25	Wed	153.5	0.05	3.14k	0.0%
09-09-25	Tue	153.45	-4	589	-2.5%
08-09-25	Mon	157.45	3.8	3.69k	2.5%
05-09-25	Fri	153.65	-0.15	974	-0.1%
04-09-25	Thu	153.8	-13.75	38.66k	-8.2%
03-09-25	Wed	167.55	3.55	2.73k	2.2%
02-09-25	Tue	164	-5.25	101	-3.1%
01-09-25	Mon	169.25	9.25	4.09k	5.8%
29-08-25	Fri	160	0	1.25k	0.0%
28-08-25	Thu	160	2.45	1.49k	1.6%
26-08-25	Tue	157.55	-4.45	2.15k	-2.7%
25-08-25	Mon	162	0.5	810	0.3%
22-08-25	Fri	161.5	-1.05	1.72k	-0.6%
21-08-25	Thu	162.55	-4.4	502	-2.6%
20-08-25	Wed	166.95	4.85	2.29k	3.0%
19-08-25	Tue	162.1	-0.3	122	-0.2%
18-08-25	Mon	162.4	-2.65	623	-1.6%
14-08-25	Thu	164.2	-2.05	2.64k	-1.2%
13-08-25	Wed	165.05	0.85	2.93k	0.5%
12-08-25	Tue	166.25	-0.8	5	-0.5%
11-08-25	Mon	167.05	1.05	820	0.6%
08-08-25	Fri	166	1	83	0.6%
07-08-25	Thu	165	-2.35	353	-1.4%
06-08-25	Wed	167.35	-2.65	965	-1.6%
05-08-25	Tue	170	0	1.85k	0.0%
04-08-25	Mon	170	-1.1	2.1k	-0.6%
01-08-25	Fri	171.1	0.1	1.18k	0.1%
31-07-25	Thu	171	-2.8	705	-1.6%
30-07-25	Wed	173.8	-2.25	2.32k	-1.3%
29-07-25	Tue	176.05	4.25	1.71k	2.5%
28-07-25	Mon	171.8	-0.2	4.28k	-0.1%
25-07-25	Fri	172	-3.95	2k	-2.2%
24-07-25	Thu	175.95	3.6	6.01k	2.1%
23-07-25	Wed	172.35	-3.3	987	-1.9%
22-07-25	Tue	175.65	0.4	5.17k	0.2%
21-07-25	Mon	175.25	14.15	18.24k	8.8%
18-07-25	Fri	161.1	7.15	6.18k	4.6%
17-07-25	Thu	153.95	5.2	12.72k	3.5%
16-07-25	Wed	148.75	8.7	6.04k	6.2%
15-07-25	Tue	140.05	0.05	1.83k	0.0%
14-07-25	Mon	140	0.5	901	0.4%
11-07-25	Fri	139.5	-0.75	184	-0.5%
10-07-25	Thu	140.25	-1.45	3.38k	-1.0%
09-07-25	Wed	141.7	-1.8	1.01k	-1.3%
08-07-25	Tue	143.5	3.05	723	2.2%
07-07-25	Mon	140.45	-7.7	893	-5.2%
04-07-25	Fri	148.15	2.65	1.25k	1.8%
03-07-25	Thu	145.5	2.35	295	1.6%
02-07-25	Wed	143.15	-1.75	2.79k	-1.2%
01-07-25	Tue	144.9	-0.5	63	-0.3%
30-06-25	Mon	145.4	2.75	741	1.9%
27-06-25	Fri	142.65	-2.15	1.41k	-1.5%
26-06-25	Thu	144.8	6.7	2.91k	4.9%
25-06-25	Wed	138.1	1.4	181	1.0%
24-06-25	Tue	136.7	0.65	1.64k	0.5%
23-06-25	Mon	136.05	-2.75	1.53k	-2.0%
20-06-25	Fri	138.45	-3.95	1.55k	-2.8%
19-06-25	Thu	138.8	0.35	624	0.3%
18-06-25	Wed	142.4	-4.6	1.03k	-3.1%
17-06-25	Tue	147	-1.5	1.1k	-1.0%
16-06-25	Mon	148.5	7.45	1.23k	5.3%
13-06-25	Fri	141.05	-2.95	569	-2.0%
12-06-25	Thu	144	-8.1	1.62k	-5.3%
11-06-25	Wed	152.1	1.4	1.97k	0.9%
10-06-25	Tue	141.05	-3.1	4.92k	-2.2%
09-06-25	Mon	150.7	9.65	4.65k	6.8%
06-06-25	Fri	144.15	-6.2	4.31k	-4.1%
05-06-25	Thu	150.35	6	3.03k	4.2%
04-06-25	Wed	144.35	-1.4	4.82k	-1.0%
03-06-25	Tue	145.75	-0.75	1.56k	-0.5%
02-06-25	Mon	146.5	0.4	1.39k	0.3%
30-05-25	Fri	146.1	-2.45	4.35k	-1.6%
29-05-25	Thu	148.55	-0.8	749	-0.5%
28-05-25	Wed	145.7	-2.85	3.02k	-1.9%
27-05-25	Tue	149.35	3.65	2.04k	2.5%
26-05-25	Mon	148.55	-1.45	193	-1.0%
23-05-25	Fri	150	3.25	2.64k	2.1%
22-05-25	Thu	157.25	-7.25	3.82k	-4.6%
21-05-25	Wed	154	4.45	3.01k	3.0%
20-05-25	Tue	149.55	-3.6	4.61k	-2.4%
19-05-25	Mon	153.15	4.2	3k	2.8%
16-05-25	Fri	148.95	5.5	409	3.8%
15-05-25	Thu	143.45	3.35	314	2.4%
14-05-25	Wed	140.1	4.1	598	3.0%
13-05-25	Tue	136	-3.3	1.62k	-2.4%
12-05-25	Mon	139.3	3.1	1.06k	2.3%
09-05-25	Fri	136.2	5.8	477	4.4%
08-05-25	Thu	137.85	-0.15	176	-0.1%
07-05-25	Wed	130.4	-7.45	1.97k	-5.4%
06-05-25	Tue	138	-1.55	282	-1.1%
05-05-25	Mon	139.55	4.55	735	3.4%
02-05-25	Fri	135	0.9	1.84k	0.7%
30-04-25	Wed	134.1	-3.7	740	-2.7%
29-04-25	Tue	137.8	3.9	940	2.9%
28-04-25	Mon	133.9	-1.25	850	-0.9%
25-04-25	Fri	135.15	-3.85	968	-2.8%
24-04-25	Thu	139	0	1.18k	0.0%
23-04-25	Wed	139	2.05	767	1.5%
22-04-25	Tue	136.95	-3.95	5.34k	-2.8%
21-04-25	Mon	140.9	4.05	3.79k	3.0%
17-04-25	Thu	136.85	5.7	593	4.3%
16-04-25	Wed	131.15	-1.35	1.49k	-1.0%
15-04-25	Tue	132.5	1.4	2.52k	1.1%
11-04-25	Fri	131.1	-0.45	557	-0.3%
09-04-25	Wed	131.55	-3.4	2.82k	-2.5%
08-04-25	Tue	134.95	7	2.08k	5.5%
07-04-25	Mon	127.95	-12.75	2.53k	-9.1%
04-04-25	Fri	140.7	-0.7	1.36k	-0.5%
03-04-25	Thu	141.4	6	578	4.4%
02-04-25	Wed	135.4	-3.1	7.5k	-2.2%
01-04-25	Tue	138.5	-1.55	156	-1.1%
28-03-25	Fri	139.2	2.65	5.62k	1.9%
27-03-25	Thu	140.05	0.85	4.17k	0.6%
26-03-25	Wed	136.55	-5.55	5.17k	-3.9%