FOLLOW US :
  • |
  • |

Equity

Daily Market Tracker
Market Analysis
Other Markets
Corporate Actions
News
Corporate Information

Monthly High/LowHome > Equity > Corporate Information > Monthly High/Low

To Date
From Date
Group
Period
Option
Exchange
Ingersoll-Rand (India) LtdIndustry : Compressors / Drilling Equipment
BSE Code:500210 P/E (TTM) :50.02
ISIN Demat:INE177A01018 Div & Yield %:1.82 EPS (TTM) :87.71
Book Value (RS) :205.9167511 Market Cap (Rs Cr.):13850.62 Face Value (RS) :10
    Change Company 
Date Open Price
(Rs)		 High Price
(Rs)		 Low Price
(Rs)		 Close Price
(Rs)		 Total Volume No of Trades Net Turnover
(Rs Thousands)		 Market Cap
(Rs)		 BSE_SENSEX 
29-May-26 4450.05 4540.00 4315.80 4387.55 2139.00 431.00 9491340.00 13850.62 74775.74
27-May-26 4361.85 4449.90 4355.45 4441.85 793.00 205.00 3496729.00 14022.03 75867.80
26-May-26 4341.45 4389.00 4330.55 4351.00 1029.00 465.00 4484147.00 13735.24 76009.70
25-May-26 4465.00 4509.95 4321.05 4341.40 384.00 163.00 1688410.00 13704.93 76488.96
22-May-26 4448.45 4520.00 4427.05 4464.95 914.00 266.00 4093667.00 14094.95 75415.35
21-May-26 4440.10 4490.95 4431.15 4461.40 1811.00 371.00 8063273.00 14083.75 75183.36
20-May-26 4329.25 4500.00 4327.75 4440.15 20678.00 281.00 92024663.00 14016.67 75318.39
19-May-26 4366.65 4479.70 4356.05 4383.40 351.00 111.00 1547395.00 13837.52 75200.85
18-May-26 4348.30 4402.15 4296.80 4359.10 566.00 248.00 2459427.00 13760.81 75315.04
15-May-26 4298.15 4441.55 4195.60 4394.65 1315.00 457.00 5706574.00 13873.03 75237.99
1 2 
Friday, May 29, 2026 12:00:00 AM
Adani Ports1804.75comprofit(-1.07)%
      
Asian Paints2672.10comprofit(-0.01)%
      
Axis Bank1287.90comprofit(-1.19)%
      
Bajaj Finance904.70comprofit(-2.82)%
      
Bajaj Finserv1784.65comprofit(-1.31)%
      
Bharat Electro..410.90comprofit(-1.94)%
      
Bharti Airtel1829.70comprofit(-1.16)%
      
Eternal250.90comprofit(-2.20)%
      
HCL Technologi..1184.35comprofit(1.65)%
      
HDFC Bank744.75comprofit(-1.81)%
      
Hind. Unilever2145.95comprofit(-2.36)%
      
ICICI Bank1256.00comprofit(-1.32)%
      
Infosys1159.75comprofit(0.05)%
      
Interglobe Avi..4405.95comprofit(-3.55)%
      
ITC287.00comprofit(-1.71)%
      
Kotak Mah. Ban..384.70comprofit(-0.94)%
      
Larsen & Toubr..4076.65comprofit(0.76)%
      
M & M3034.80comprofit(-2.72)%
      
Maruti Suzuki13119.85comprofit(-1.84)%
      
NTPC386.75comprofit(-2.86)%
      
Power Grid Cor..289.75comprofit(-3.46)%
      
Reliance Indus..1320.55comprofit(-2.18)%
      
SBI964.00comprofit(-0.38)%
      
Sun Pharma.Ind..1800.90comprofit(-2.39)%
      
Tata Steel208.90comprofit(-2.72)%
      
TCS2253.90comprofit(-1.19)%
      
Tech Mahindra1483.20comprofit(1.96)%
      
Titan Company4074.65comprofit(-1.58)%
      
Trent4230.60comprofit(-0.42)%
      
UltraTech Cem.11449.30comprofit(-2.07)%
      

IMPORTANT LINKS

QUICK LINKS

FOR GRIEVANCE MAIL TO invgrieviss@iseindia.com

BSE EQUITIES : INB011077733 | NSE F&O EQUITIES : INF231077737 | NSE CASH MARKET : INB231077737 | NSE CURRENCY DERIVATIVES : INE231077737 | MCX-SX : INE261077737

ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited], a wholly owned subsidiary of Inter-connected Stock Exchange of India Ltd. (ISE)

© 2013 ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited]. All rights reserved.

Designed, developed & powered by C-MOTS Infotech (ISO 9001:2008 certified)