Price Data Selection & Download
IP Rings Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4281 daily OHLCV records on BSE from Jan. 2008 to May 2026. Examine IPRINGLTD Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹283.00
January 13, 2017
BSE Exchange
Share Price All Time Low
₹26.20
November 26, 2008
BSE Exchange
Highest Volume Trading Day
218,225
January 23, 2015 • ₹138.80
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
IPRINGLTD daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹120.00 | ₹120.00 | ₹120.00 | ₹120.00 | 4,877 |
| 2026-05-20 | ₹121.05 | ₹124.45 | ₹113.90 | ₹114.30 | 5,597 |
| 2026-05-19 | ₹120.75 | ₹120.75 | ₹115.10 | ₹119.85 | 227 |
| 2026-05-18 | ₹114.10 | ₹123.70 | ₹114.00 | ₹115.00 | 1,217 |
| 2026-05-15 | ₹119.60 | ₹119.60 | ₹115.60 | ₹119.50 | 400 |
| 2026-05-14 | ₹119.60 | ₹119.60 | ₹119.60 | ₹119.60 | 1 |
| 2026-05-13 | ₹120.00 | ₹120.00 | ₹115.55 | ₹116.75 | 258 |
| 2026-05-12 | ₹122.35 | ₹122.95 | ₹118.95 | ₹121.00 | 1,125 |
| 2026-05-11 | ₹125.20 | ₹125.20 | ₹118.95 | ₹123.00 | 1,764 |
| 2026-05-08 | ₹125.20 | ₹125.20 | ₹125.20 | ₹125.20 | 15 |
| 2026-05-07 | ₹125.00 | ₹127.50 | ₹120.10 | ₹125.25 | 2,623 |
| 2026-05-06 | ₹115.00 | ₹125.00 | ₹115.00 | ₹121.70 | 642 |
| 2026-05-05 | ₹124.50 | ₹124.50 | ₹118.50 | ₹119.05 | 745 |
| 2026-05-04 | ₹123.50 | ₹125.90 | ₹120.00 | ₹124.50 | 1,815 |
| 2026-04-30 | ₹120.00 | ₹122.49 | ₹116.00 | ₹120.08 | 2,277 |
| 2026-04-29 | ₹124.00 | ₹125.00 | ₹119.64 | ₹120.02 | 942 |
| 2026-04-28 | ₹120.00 | ₹124.99 | ₹120.00 | ₹123.64 | 2,468 |
| 2026-04-27 | ₹121.30 | ₹121.99 | ₹118.00 | ₹121.99 | 2,272 |
| 2026-04-24 | ₹116.05 | ₹121.30 | ₹116.01 | ₹116.26 | 1,667 |
| 2026-04-23 | ₹116.00 | ₹121.58 | ₹116.00 | ₹121.52 | 652 |
| 2026-04-22 | ₹112.55 | ₹122.29 | ₹112.55 | ₹121.63 | 1,772 |
| 2026-04-21 | ₹114.00 | ₹119.99 | ₹114.00 | ₹118.33 | 9,753 |
| 2026-04-20 | ₹112.50 | ₹116.40 | ₹110.60 | ₹115.00 | 3,748 |
| 2026-04-17 | ₹112.00 | ₹116.40 | ₹111.00 | ₹116.40 | 1,956 |
| 2026-04-16 | ₹117.00 | ₹117.00 | ₹110.11 | ₹112.00 | 616 |
| 2026-04-15 | ₹114.50 | ₹114.50 | ₹114.50 | ₹114.50 | 1 |
| 2026-04-13 | ₹115.00 | ₹116.99 | ₹109.05 | ₹109.05 | 151 |
| 2026-04-10 | ₹114.18 | ₹114.20 | ₹111.00 | ₹114.20 | 2,486 |
| 2026-04-09 | ₹113.22 | ₹113.22 | ₹108.00 | ₹108.77 | 572 |
| 2026-04-08 | ₹113.00 | ₹113.00 | ₹105.50 | ₹111.00 | 899 |
| 2026-04-07 | ₹106.00 | ₹108.84 | ₹102.00 | ₹107.99 | 293 |
| 2026-04-06 | ₹107.05 | ₹107.05 | ₹106.00 | ₹106.99 | 590 |
| 2026-04-02 | ₹104.50 | ₹104.95 | ₹103.99 | ₹104.95 | 2,415 |
| 2026-04-01 | ₹100.00 | ₹100.80 | ₹100.00 | ₹100.00 | 800 |
| 2026-03-30 | ₹95.00 | ₹96.45 | ₹94.00 | ₹96.00 | 1,041 |
| 2026-03-27 | ₹104.50 | ₹104.50 | ₹95.00 | ₹95.50 | 16,987 |
| 2026-03-25 | ₹100.00 | ₹105.00 | ₹97.30 | ₹99.55 | 26,432 |
| 2026-03-24 | ₹105.45 | ₹105.45 | ₹100.20 | ₹101.00 | 17,400 |
| 2026-03-23 | ₹106.00 | ₹106.00 | ₹105.45 | ₹105.45 | 526 |
| 2026-03-20 | ₹110.50 | ₹110.95 | ₹110.50 | ₹110.95 | 420 |
| 2026-03-19 | ₹108.00 | ₹111.50 | ₹103.05 | ₹110.00 | 358 |
| 2026-03-18 | ₹110.00 | ₹110.15 | ₹104.05 | ₹108.00 | 3,416 |
| 2026-03-17 | ₹114.40 | ₹114.40 | ₹109.30 | ₹109.50 | 3,210 |
| 2026-03-16 | ₹110.70 | ₹116.10 | ₹110.65 | ₹114.90 | 2,375 |
| 2026-03-13 | ₹106.10 | ₹110.70 | ₹102.00 | ₹110.60 | 143,129 |
| 2026-03-12 | ₹107.00 | ₹112.40 | ₹104.35 | ₹105.80 | 256 |
| 2026-03-11 | ₹104.05 | ₹109.20 | ₹104.05 | ₹109.20 | 123 |
| 2026-03-10 | ₹107.00 | ₹110.00 | ₹102.90 | ₹104.05 | 1,376 |
| 2026-03-09 | ₹107.70 | ₹107.80 | ₹107.70 | ₹107.70 | 1,517 |
| 2026-03-06 | ₹110.00 | ₹115.65 | ₹105.00 | ₹113.35 | 2,317 |
| 2026-03-05 | ₹110.35 | ₹110.35 | ₹110.00 | ₹110.15 | 1,650 |
| 2026-03-04 | ₹115.80 | ₹115.80 | ₹115.75 | ₹115.75 | 296 |
| 2026-03-02 | ₹124.85 | ₹124.85 | ₹116.10 | ₹121.80 | 603 |
| 2026-02-27 | ₹116.20 | ₹123.80 | ₹116.20 | ₹121.95 | 673 |
| 2026-02-26 | ₹119.00 | ₹124.75 | ₹119.00 | ₹121.65 | 3,880 |
| 2026-02-25 | ₹113.45 | ₹119.50 | ₹113.45 | ₹118.85 | 1,042 |
| 2026-02-24 | ₹119.80 | ₹119.80 | ₹114.25 | ₹115.10 | 639 |
| 2026-02-23 | ₹112.15 | ₹119.95 | ₹112.00 | ₹119.40 | 6,527 |
| 2026-02-20 | ₹115.50 | ₹118.00 | ₹115.00 | ₹115.50 | 7,380 |
| 2026-02-19 | ₹117.05 | ₹120.25 | ₹115.25 | ₹119.35 | 2,373 |
| 2026-02-18 | ₹121.90 | ₹121.90 | ₹113.00 | ₹117.05 | 7,227 |
| 2026-02-17 | ₹121.95 | ₹122.00 | ₹114.00 | ₹114.00 | 8,206 |
| 2026-02-16 | ₹117.00 | ₹119.35 | ₹113.20 | ₹119.00 | 725 |
| 2026-02-13 | ₹111.10 | ₹117.70 | ₹109.00 | ₹113.00 | 5,283 |
| 2026-02-12 | ₹115.00 | ₹119.00 | ₹115.00 | ₹117.80 | 1,680 |
| 2026-02-11 | ₹114.70 | ₹115.15 | ₹113.90 | ₹114.15 | 3,774 |
| 2026-02-10 | ₹117.95 | ₹120.00 | ₹114.00 | ₹117.00 | 6,917 |
| 2026-02-09 | ₹105.00 | ₹115.45 | ₹103.50 | ₹114.25 | 3,801 |
| 2026-02-06 | ₹103.65 | ₹108.70 | ₹103.65 | ₹107.25 | 3,550 |
| 2026-02-05 | ₹104.45 | ₹104.50 | ₹100.55 | ₹102.50 | 681 |
| 2026-02-04 | ₹101.30 | ₹101.50 | ₹97.80 | ₹99.90 | 6,442 |
| 2026-02-03 | ₹105.75 | ₹105.75 | ₹99.00 | ₹100.65 | 9,186 |
| 2026-02-02 | ₹100.05 | ₹100.05 | ₹97.55 | ₹97.75 | 411 |
| 2026-02-01 | ₹100.10 | ₹104.90 | ₹100.00 | ₹100.05 | 774 |
| 2026-01-30 | ₹99.40 | ₹100.10 | ₹99.40 | ₹100.10 | 174 |
| 2026-01-29 | ₹102.00 | ₹104.85 | ₹99.35 | ₹99.40 | 1,531 |
| 2026-01-28 | ₹102.50 | ₹105.00 | ₹93.00 | ₹102.85 | 5,221 |
| 2026-01-27 | ₹101.20 | ₹102.95 | ₹101.20 | ₹101.25 | 934 |
| 2026-01-23 | ₹100.65 | ₹101.50 | ₹100.60 | ₹101.20 | 324 |
| 2026-01-22 | ₹102.50 | ₹102.50 | ₹100.00 | ₹100.10 | 2,883 |
| 2026-01-21 | ₹100.00 | ₹101.30 | ₹97.75 | ₹98.30 | 4,663 |
| 2026-01-20 | ₹98.10 | ₹101.70 | ₹97.20 | ₹99.00 | 2,423 |
| 2026-01-19 | ₹106.50 | ₹106.50 | ₹95.10 | ₹97.95 | 3,827 |
| 2026-01-16 | ₹108.25 | ₹113.95 | ₹99.00 | ₹100.55 | 29,342 |
| 2026-01-14 | ₹115.15 | ₹116.40 | ₹109.00 | ₹109.35 | 959 |
| 2026-01-13 | ₹115.15 | ₹115.15 | ₹115.15 | ₹115.15 | 5 |
| 2026-01-12 | ₹113.00 | ₹113.00 | ₹105.00 | ₹109.95 | 1,072 |
| 2026-01-09 | ₹107.15 | ₹114.40 | ₹107.15 | ₹113.00 | 4,340 |
| 2026-01-08 | ₹110.05 | ₹111.85 | ₹109.10 | ₹110.05 | 969 |
| 2026-01-07 | ₹107.65 | ₹114.00 | ₹107.65 | ₹114.00 | 2,824 |
| 2026-01-06 | ₹107.45 | ₹117.50 | ₹107.45 | ₹112.20 | 446 |
| 2026-01-05 | ₹110.00 | ₹111.00 | ₹107.00 | ₹107.25 | 1,106 |
| 2026-01-02 | ₹112.95 | ₹112.95 | ₹109.00 | ₹112.80 | 2,877 |
| 2026-01-01 | ₹115.00 | ₹115.00 | ₹110.00 | ₹112.95 | 371 |
IP Rings Share Price Performance Analysis (Jan 2008 - May 2026)
IPRINGLTD price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+6.24%
₹112.95 → ₹120.00
Year to Date
Price Volatility
7.09%
Low Volatility
Year to Date
Average Daily Volume
4,559
Year to Date Average
BSE Exchange
IP Rings Share Price History – Frequently Asked Questions
Common questions about IPRINGLTD historical data and records. Explore IPRINGLTD value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of IP Rings (IPRINGLTD)?
The all-time high share price of IP Rings was ₹283.0 recorded on January 13, 2017 on the BSE exchange.
What is the all-time low share price of IP Rings (IPRINGLTD)?
The all-time low share price of IP Rings was ₹26.2 recorded on November 26, 2008 on the BSE exchange.
How can I download IPRINGLTD historical share price data?
You can download IP Rings 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 IPRINGLTD shares?
The highest trading volume day for IP Rings was 218,225 shares traded on January 23, 2015 on the BSE exchange, with share price at ₹138.8.