Canada markets closed

Ingersoll-Rand (India) Limited (500210.BO)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 20244,020.954,060.853,962.454,032.704,032.702,768
May 01, 2024------
Apr 30, 20243,948.954,050.003,940.753,994.803,994.802,506
Apr 29, 20243,919.853,990.353,914.003,934.153,934.15601
Apr 26, 20244,017.004,034.953,915.853,939.303,939.301,244
Apr 25, 20243,889.004,017.503,889.003,999.753,999.751,472
Apr 24, 20243,899.903,978.003,876.553,888.953,888.952,494
Apr 23, 20243,887.603,952.003,875.553,886.803,886.802,022
Apr 22, 20243,942.854,010.003,887.603,904.603,904.603,663
Apr 19, 20243,973.904,027.903,906.853,932.253,932.253,894
Apr 18, 20243,908.154,019.553,846.903,981.203,981.207,272
Apr 17, 2024------
Apr 16, 20243,679.403,919.953,667.303,882.353,882.357,180
Apr 15, 20243,600.053,688.453,534.053,663.653,663.652,156
Apr 12, 20243,645.653,687.303,635.203,660.353,660.35619
Apr 11, 2024------
Apr 10, 20243,699.653,699.703,611.003,622.053,622.051,911
Apr 09, 20243,713.603,746.903,633.453,659.153,659.151,932
Apr 08, 20243,765.653,787.953,712.003,727.803,727.801,484
Apr 05, 20243,741.003,778.953,700.553,746.203,746.201,564
Apr 04, 20243,767.453,779.953,673.453,767.103,767.101,392
Apr 03, 20243,736.803,789.953,728.853,746.553,746.551,491
Apr 02, 20243,704.953,759.953,678.003,731.503,731.501,182
Apr 01, 20243,671.603,728.053,639.303,702.303,702.302,455
Mar 28, 20243,628.903,760.253,614.003,661.153,661.152,877
Mar 27, 20243,633.003,726.753,558.853,589.953,589.951,588
Mar 26, 20243,536.703,628.353,515.503,594.403,594.40856
Mar 25, 2024------
Mar 22, 20243,519.953,585.553,508.703,544.103,544.101,282
Mar 21, 20243,461.653,553.153,461.653,496.553,496.551,253
Mar 20, 20243,457.603,530.003,435.803,445.753,445.751,628
Mar 19, 20243,600.003,618.103,504.303,530.403,530.401,011
Mar 18, 20243,651.353,696.003,582.003,599.803,599.801,311
Mar 15, 2024------
Mar 14, 20243,452.353,795.003,421.653,758.803,758.804,609
Mar 13, 20243,739.353,769.953,432.003,459.503,459.503,508
Mar 12, 20243,557.303,771.253,504.153,691.403,691.4010,823
Mar 11, 20243,623.053,676.853,530.953,550.803,550.803,821
Mar 08, 2024------
Mar 07, 20243,592.953,713.903,592.953,646.653,646.652,249
Mar 06, 20243,604.253,617.203,526.003,592.953,592.951,622
Mar 05, 20243,738.153,777.253,578.453,592.853,592.857,921
Mar 04, 20243,848.053,848.053,743.003,769.503,769.502,944
Mar 01, 20243,655.003,799.003,624.053,777.153,777.1511,506
Feb 29, 20243,446.753,690.003,422.303,663.903,663.9010,395
Feb 28, 20243,414.903,434.903,362.903,393.503,393.501,135
Feb 27, 20243,467.453,490.253,386.553,413.203,413.202,049
Feb 26, 20243,402.853,542.003,402.853,448.803,448.801,466
Feb 23, 20243,484.003,546.953,466.203,518.503,518.501,071
Feb 22, 20243,509.753,530.153,475.253,484.003,484.001,163
Feb 21, 20243,509.003,585.003,490.203,509.753,509.753,472
Feb 20, 20243,510.003,519.953,481.503,510.153,510.15879
Feb 16, 20243,271.453,582.903,271.453,473.253,473.252,927
Feb 15, 20243,328.953,385.753,320.003,354.403,354.40782
Feb 14, 20243,268.953,329.003,223.003,318.303,318.30813
Feb 13, 20243,300.003,344.403,153.653,263.203,263.201,407
Feb 12, 20243,399.503,499.953,242.553,298.753,298.751,355
Feb 09, 20243,348.853,443.453,273.053,403.353,403.351,321
Feb 08, 20243,389.953,401.903,320.003,342.053,342.05468
Feb 07, 20243,446.403,460.003,330.003,368.603,368.602,277
Feb 06, 20243,290.953,472.003,290.953,414.653,414.658,093
Feb 05, 20243,331.853,331.853,220.703,269.703,269.701,075
Feb 02, 20243,230.053,283.003,189.853,252.903,252.901,625
Feb 01, 20243,280.353,280.353,201.003,242.653,242.651,374
Jan 31, 20243,163.953,309.203,163.953,265.653,265.652,159
Jan 30, 20243,184.003,184.003,102.503,151.603,151.60833
Jan 29, 20243,185.003,185.003,109.653,121.553,121.55196
Jan 26, 20243,128.303,128.303,128.303,128.303,128.30-
Jan 25, 20243,085.103,135.603,079.803,128.303,128.30354
Jan 24, 20243,011.703,102.003,001.003,080.453,080.45356
Jan 23, 20243,090.753,099.552,997.003,025.753,025.751,372
Jan 22, 20243,090.503,090.503,090.503,090.503,090.50-
Jan 19, 20243,103.553,123.103,074.753,090.503,090.501,514
Jan 18, 20243,111.653,129.003,036.253,082.953,082.951,031
Jan 17, 20243,101.003,148.103,075.003,115.403,115.403,049
Jan 16, 20243,172.903,194.753,111.953,134.403,134.401,061
Jan 12, 20243,180.853,183.153,133.453,168.203,168.20809
Jan 11, 20243,110.553,210.003,098.353,163.253,163.256,552
Jan 10, 20243,128.753,128.753,073.903,106.903,106.90804
Jan 09, 20243,099.903,128.103,085.953,097.653,097.651,113
Jan 08, 20243,096.903,099.553,060.003,072.253,072.25405
Jan 05, 20243,112.903,116.003,083.453,099.703,099.701,006
Jan 04, 20243,096.553,112.703,089.503,105.453,105.45753
Jan 03, 20243,115.953,144.153,087.153,095.453,095.45688
Jan 02, 20243,100.003,108.203,091.003,100.403,100.40312
Dec 29, 20233,088.003,134.153,085.003,118.203,118.20929
Dec 28, 20233,120.053,131.253,087.703,108.403,108.401,135
Dec 27, 20233,109.953,126.153,080.003,118.253,118.25688
Dec 26, 20233,072.953,126.253,072.953,097.453,097.45993
Dec 22, 20233,129.903,129.903,077.103,093.453,093.451,343
Dec 21, 20233,130.403,142.903,080.003,096.003,096.001,764
Dec 20, 20233,236.003,254.003,104.953,144.903,144.904,116
Dec 19, 20233,216.953,235.803,194.953,203.903,203.90878
Dec 18, 20233,144.953,239.403,140.003,179.153,179.152,367
Dec 15, 20233,100.053,147.953,097.003,133.103,133.10953
Dec 14, 20233,150.803,175.253,044.053,071.253,071.252,834
Dec 13, 20233,100.603,132.503,091.453,116.253,116.25538
Dec 12, 20233,124.003,140.053,087.603,121.453,121.451,923
Dec 11, 20233,176.603,191.353,110.253,127.003,127.001,126
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...