Price Data Selection & Download
Ingersoll Rand Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5739 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see Ingersoll Rand screener.
Share Price All Time High
₹5000.00
May 22, 2024
NSE Exchange
Share Price All Time Low
₹180.00
May 17, 2004
NSE Exchange
Highest Volume Trading Day
2,200,431
January 08, 2021 • ₹745.85
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
INGERRAND daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹4336.00 | ₹4450.30 | ₹4336.00 | ₹4439.60 | 9,440 |
| 2026-05-26 | ₹4332.10 | ₹4389.10 | ₹4330.00 | ₹4348.90 | 6,695 |
| 2026-05-25 | ₹4477.00 | ₹4515.00 | ₹4316.80 | ₹4331.40 | 24,706 |
| 2026-05-22 | ₹4448.00 | ₹4529.90 | ₹4425.00 | ₹4477.10 | 11,216 |
| 2026-05-21 | ₹4440.80 | ₹4493.90 | ₹4436.10 | ₹4448.00 | 29,416 |
| 2026-05-20 | ₹4336.50 | ₹4500.00 | ₹4323.90 | ₹4430.80 | 43,111 |
| 2026-05-19 | ₹4355.00 | ₹4484.60 | ₹4352.70 | ₹4388.30 | 8,257 |
| 2026-05-18 | ₹4390.00 | ₹4398.20 | ₹4287.30 | ₹4363.40 | 21,906 |
| 2026-05-15 | ₹4325.00 | ₹4444.00 | ₹4260.10 | ₹4398.70 | 8,094 |
| 2026-05-14 | ₹4260.10 | ₹4349.90 | ₹4220.00 | ₹4325.40 | 28,446 |
| 2026-05-13 | ₹4293.60 | ₹4365.00 | ₹4246.70 | ₹4260.30 | 8,334 |
| 2026-05-12 | ₹4485.00 | ₹4604.90 | ₹4278.90 | ₹4293.60 | 13,896 |
| 2026-05-11 | ₹4575.30 | ₹4575.30 | ₹4410.90 | ₹4432.00 | 26,419 |
| 2026-05-08 | ₹4565.00 | ₹4605.00 | ₹4459.70 | ₹4575.30 | 27,083 |
| 2026-05-07 | ₹4405.10 | ₹4570.00 | ₹4384.10 | ₹4558.80 | 48,142 |
| 2026-05-06 | ₹4302.90 | ₹4425.80 | ₹4256.50 | ₹4394.90 | 14,285 |
| 2026-05-05 | ₹4312.20 | ₹4350.00 | ₹4257.90 | ₹4297.40 | 11,423 |
| 2026-05-04 | ₹4417.70 | ₹4440.00 | ₹4303.20 | ₹4345.90 | 16,106 |
| 2026-04-30 | ₹4310.40 | ₹4458.00 | ₹4274.30 | ₹4417.70 | 52,493 |
| 2026-04-29 | ₹4255.00 | ₹4328.00 | ₹4195.20 | ₹4310.40 | 142,787 |
| 2026-04-28 | ₹4212.60 | ₹4270.30 | ₹4192.60 | ₹4244.40 | 14,540 |
| 2026-04-27 | ₹4239.00 | ₹4354.20 | ₹4222.60 | ₹4234.20 | 23,791 |
| 2026-04-24 | ₹4199.90 | ₹4249.90 | ₹4136.10 | ₹4216.00 | 49,149 |
| 2026-04-23 | ₹4224.00 | ₹4236.90 | ₹4135.00 | ₹4188.20 | 17,015 |
| 2026-04-22 | ₹4075.10 | ₹4275.00 | ₹4044.10 | ₹4190.00 | 36,436 |
| 2026-04-21 | ₹4149.00 | ₹4155.50 | ₹4060.50 | ₹4076.30 | 11,096 |
| 2026-04-20 | ₹4080.00 | ₹4172.00 | ₹4060.50 | ₹4148.60 | 12,197 |
| 2026-04-17 | ₹4087.00 | ₹4200.00 | ₹4078.30 | ₹4099.60 | 20,081 |
| 2026-04-16 | ₹4099.80 | ₹4143.00 | ₹4045.00 | ₹4087.10 | 17,302 |
| 2026-04-15 | ₹3945.80 | ₹4072.00 | ₹3945.80 | ₹4063.70 | 11,608 |
| 2026-04-13 | ₹3832.60 | ₹4000.00 | ₹3813.60 | ₹3945.80 | 21,342 |
| 2026-04-10 | ₹3842.00 | ₹3906.90 | ₹3801.60 | ₹3888.20 | 7,871 |
| 2026-04-09 | ₹3800.00 | ₹3894.80 | ₹3786.20 | ₹3797.60 | 11,310 |
| 2026-04-08 | ₹3765.00 | ₹3821.90 | ₹3750.00 | ₹3800.40 | 9,374 |
| 2026-04-07 | ₹3690.00 | ₹3750.00 | ₹3690.00 | ₹3716.50 | 11,785 |
| 2026-04-06 | ₹3632.00 | ₹3705.00 | ₹3620.80 | ₹3691.70 | 6,260 |
| 2026-04-02 | ₹3622.00 | ₹3678.30 | ₹3564.80 | ₹3649.00 | 11,053 |
| 2026-04-01 | ₹3527.00 | ₹3690.90 | ₹3526.00 | ₹3633.10 | 11,905 |
| 2026-03-30 | ₹3477.10 | ₹3543.70 | ₹3472.00 | ₹3488.80 | 18,629 |
| 2026-03-27 | ₹3605.60 | ₹3630.00 | ₹3497.00 | ₹3546.20 | 49,405 |
| 2026-03-25 | ₹3565.00 | ₹3719.90 | ₹3565.00 | ₹3633.20 | 9,955 |
| 2026-03-24 | ₹3555.50 | ₹3632.60 | ₹3510.00 | ₹3562.70 | 12,650 |
| 2026-03-23 | ₹3640.00 | ₹3654.10 | ₹3466.00 | ₹3537.80 | 16,508 |
| 2026-03-20 | ₹3591.10 | ₹3690.00 | ₹3591.10 | ₹3647.50 | 8,255 |
| 2026-03-19 | ₹3632.60 | ₹3677.40 | ₹3576.20 | ₹3587.90 | 5,214 |
| 2026-03-18 | ₹3621.00 | ₹3739.90 | ₹3620.00 | ₹3692.90 | 7,072 |
| 2026-03-17 | ₹3649.80 | ₹3691.90 | ₹3570.00 | ₹3621.40 | 5,687 |
| 2026-03-16 | ₹3655.00 | ₹3725.90 | ₹3564.10 | ₹3647.60 | 13,383 |
| 2026-03-13 | ₹3780.00 | ₹3787.30 | ₹3670.00 | ₹3681.00 | 10,845 |
| 2026-03-12 | ₹3860.00 | ₹3860.00 | ₹3780.10 | ₹3810.00 | 8,764 |
| 2026-03-11 | ₹3886.10 | ₹3979.10 | ₹3855.00 | ₹3866.40 | 5,250 |
| 2026-03-10 | ₹3915.90 | ₹3941.80 | ₹3833.10 | ₹3886.10 | 8,415 |
| 2026-03-09 | ₹3840.00 | ₹3941.00 | ₹3702.70 | ₹3873.40 | 12,552 |
| 2026-03-06 | ₹3805.00 | ₹3926.80 | ₹3796.20 | ₹3876.20 | 12,529 |
| 2026-03-05 | ₹3792.00 | ₹3829.90 | ₹3777.30 | ₹3806.60 | 5,865 |
| 2026-03-04 | ₹3900.00 | ₹3900.00 | ₹3773.00 | ₹3792.00 | 10,204 |
| 2026-03-02 | ₹3869.10 | ₹4006.40 | ₹3850.10 | ₹3921.70 | 15,788 |
| 2026-02-27 | ₹4040.10 | ₹4060.00 | ₹3960.00 | ₹4006.40 | 43,891 |
| 2026-02-26 | ₹3956.40 | ₹4166.90 | ₹3949.20 | ₹4050.00 | 29,728 |
| 2026-02-25 | ₹3959.00 | ₹3986.80 | ₹3934.20 | ₹3956.40 | 8,046 |
| 2026-02-24 | ₹3988.00 | ₹4076.40 | ₹3925.10 | ₹3955.00 | 21,390 |
| 2026-02-23 | ₹3843.40 | ₹4000.00 | ₹3843.40 | ₹3988.00 | 26,674 |
| 2026-02-20 | ₹3830.00 | ₹3869.80 | ₹3823.60 | ₹3843.40 | 14,604 |
| 2026-02-19 | ₹3847.50 | ₹3892.00 | ₹3828.00 | ₹3844.80 | 9,549 |
| 2026-02-18 | ₹3829.90 | ₹3920.00 | ₹3829.90 | ₹3846.80 | 23,907 |
| 2026-02-17 | ₹3840.00 | ₹3921.80 | ₹3813.10 | ₹3829.90 | 13,425 |
| 2026-02-16 | ₹3724.90 | ₹3950.00 | ₹3708.30 | ₹3854.80 | 55,056 |
| 2026-02-13 | ₹3660.00 | ₹3849.90 | ₹3606.40 | ₹3723.70 | 187,183 |
| 2026-02-12 | ₹3586.00 | ₹3586.00 | ₹3499.00 | ₹3539.70 | 4,924 |
| 2026-02-11 | ₹3600.00 | ₹3628.60 | ₹3565.00 | ₹3586.50 | 4,343 |
| 2026-02-10 | ₹3497.00 | ₹3632.00 | ₹3497.00 | ₹3602.70 | 14,249 |
| 2026-02-09 | ₹3458.00 | ₹3520.00 | ₹3450.60 | ₹3497.00 | 5,048 |
| 2026-02-06 | ₹3490.50 | ₹3490.50 | ₹3435.00 | ₹3458.00 | 2,989 |
| 2026-02-05 | ₹3498.60 | ₹3534.00 | ₹3456.10 | ₹3490.50 | 5,047 |
| 2026-02-04 | ₹3468.60 | ₹3514.00 | ₹3445.70 | ₹3498.60 | 4,781 |
| 2026-02-03 | ₹3420.00 | ₹3475.00 | ₹3402.50 | ₹3468.60 | 8,388 |
| 2026-02-02 | ₹3352.60 | ₹3367.50 | ₹3301.00 | ₹3352.90 | 5,900 |
| 2026-02-01 | ₹3350.00 | ₹3399.00 | ₹3280.70 | ₹3381.50 | 3,494 |
| 2026-01-30 | ₹3201.00 | ₹3356.90 | ₹3179.70 | ₹3343.20 | 10,503 |
| 2026-01-29 | ₹3220.00 | ₹3233.90 | ₹3180.00 | ₹3214.10 | 3,804 |
| 2026-01-28 | ₹3194.00 | ₹3220.00 | ₹3151.00 | ₹3205.60 | 5,071 |
| 2026-01-27 | ₹3153.00 | ₹3180.00 | ₹3089.00 | ₹3153.10 | 8,854 |
| 2026-01-23 | ₹3128.10 | ₹3215.00 | ₹3121.80 | ₹3147.60 | 10,866 |
| 2026-01-22 | ₹3130.00 | ₹3185.20 | ₹3082.60 | ₹3128.60 | 26,912 |
| 2026-01-21 | ₹3152.60 | ₹3180.00 | ₹3063.30 | ₹3124.30 | 10,817 |
| 2026-01-20 | ₹3216.70 | ₹3216.80 | ₹3144.60 | ₹3180.30 | 10,097 |
| 2026-01-19 | ₹3240.00 | ₹3258.10 | ₹3203.00 | ₹3225.60 | 8,978 |
| 2026-01-16 | ₹3218.50 | ₹3267.50 | ₹3192.60 | ₹3240.00 | 12,372 |
| 2026-01-14 | ₹3199.90 | ₹3255.00 | ₹3153.00 | ₹3218.50 | 19,628 |
| 2026-01-13 | ₹3246.00 | ₹3263.30 | ₹3169.40 | ₹3200.10 | 20,666 |
| 2026-01-12 | ₹3297.00 | ₹3297.00 | ₹3219.30 | ₹3246.90 | 14,455 |
| 2026-01-09 | ₹3315.20 | ₹3322.00 | ₹3285.00 | ₹3299.60 | 37,268 |
| 2026-01-08 | ₹3390.00 | ₹3400.00 | ₹3292.00 | ₹3322.80 | 10,714 |
| 2026-01-07 | ₹3422.10 | ₹3431.50 | ₹3380.10 | ₹3394.70 | 5,783 |
| 2026-01-06 | ₹3458.90 | ₹3498.00 | ₹3395.00 | ₹3437.10 | 11,545 |
| 2026-01-05 | ₹3507.00 | ₹3547.00 | ₹3441.70 | ₹3459.50 | 13,959 |
| 2026-01-02 | ₹3485.60 | ₹3533.90 | ₹3453.50 | ₹3507.20 | 10,495 |
| 2026-01-01 | ₹3471.00 | ₹3496.40 | ₹3448.50 | ₹3485.60 | 3,794 |
Ingersoll Rand Share Price Performance Analysis (Jan 2003 - May 2026)
INGERRAND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+27.37%
₹3485.60 → ₹4439.60
Year to Date
Price Volatility
10.62%
Low Volatility
Year to Date
Average Daily Volume
18,801
Year to Date Average
NSE Exchange
Ingersoll Rand Share Price History – Frequently Asked Questions
Common questions about INGERRAND historical data and records. Explore INGERRAND investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Ingersoll Rand (INGERRAND)?
The all-time high share price of Ingersoll Rand was ₹5000.0 recorded on May 22, 2024 on the NSE exchange.
What is the all-time low share price of Ingersoll Rand (INGERRAND)?
The all-time low share price of Ingersoll Rand was ₹180.0 recorded on May 17, 2004 on the NSE exchange.
How can I download INGERRAND historical share price data?
You can download Ingersoll Rand historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for INGERRAND shares?
The highest trading volume day for Ingersoll Rand was 2,200,431 shares traded on January 08, 2021 on the NSE exchange, with share price at ₹745.85.