IP Rings share price history

NSE: IPRINGLTDBSE: 523638Auto ComponentsSmall Cap

IP Rings Limited · Face value ₹10 · Listed Jan 1993

₹128.55₹11.00 (7.88%)BSE ₹132.85

Share price at the NSE close on 30 Oct 2026. Previous close ₹139.55.

30 Oct: open ₹136.00, high ₹136.99, low ₹128.03

52-week range of BSE trades to 30 Oct 2026

₹93.00Low, 28 Jan 2026₹183.75High, 1 Sep 2026

Under NSE's long-term additional surveillance, stage I, on the list for 30 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 13 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹163 Cr2,649th largest listed
P/E: 52.69
P/E without one-offs: 36.50
P/B: 1.58
Dividend yield: Nonein the last 12 months
ROE: 3.0%
ROE without one-offs: 4.4%
ROCE: 6.2%
Debt to equity: 1.16
Volume, NSE: 77486.1% delivered

IP Rings share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

IP Rings' share price is on record from 2 Jan 2007, when it closed at ₹120.20, to 30 Oct 2026. Its highest close was ₹267.45 on 13 Jan 2017 and its lowest ₹26.20 on 1 Dec 2008. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	128.55	+17.8%	176.70	95.50	115.00	187.00	93.00	7,63,611
2025BSE close	109.15	−44.6%	198.55	109.15	190.00	198.90	102.10	9,35,551
2024BSE close	196.95	+15.8%	256.65	145.20	173.50	262.40	142.50	21,60,219
2023BSE close	170.05	+58.1%	174.00	83.47	108.00	180.00	80.00	19,41,968
2022BSE close	107.55	−29.4%	159.55	92.30	157.95	165.75	91.50	7,15,784
2021BSE close	152.30	+126.5%	180.60	64.25	68.90	187.00	63.05	14,93,142
2020BSE close	67.25	−2.5%	86.10	33.80	70.00	88.85	29.30	9,08,658
2019BSE close	69.00	−40.5%	117.35	55.15	117.35	119.75	54.00	5,09,264
2018BSE close	116.00	−54.3%	241.50	108.15	247.00	255.95	107.00	10,09,598
2017BSE close	253.85	+38.4%	267.45	124.25	190.00	283.95	120.50	29,01,804
2016BSE close	183.45	+99.1%	234.20	91.00	90.30	238.00	90.00	12,79,478
2015BSE close	92.15	−6.5%	141.45	72.20	99.75	149.40	68.55	24,59,604
2014	98.55	+196.4%	112.20	32.60	34.90	115.00	32.60	8,37,519
2013	33.25	−30.7%	48.25	30.00	46.30	48.50	30.00	62,055
2012	48.00	+9.0%	59.40	43.05	48.90	60.60	41.55	1,58,474
2011	44.05	−53.9%	95.90	43.00	95.45	98.95	42.00	1,62,431
2010	95.45	+24.8%	138.95	71.00	80.35	147.00	69.00	3,92,296
2009BSE close	76.50	+149.6%	86.05	26.35	30.40	94.10	26.35	3,44,862
2008BSE close	30.65	−70.2%	101.20	26.20	105.45	108.90	26.20	4,22,462
2007BSE close	102.80	–	122.70	71.90	118.45	125.95	70.05	8,08,250

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	128.55	−11.4%	142.13	149.70	120.00	31,504
Sep 2026	145.03	−7.5%	159.90	187.00	132.00	1,73,325
Aug 2026BSE close	156.78	+19.0%	131.80	159.01	123.15	52,564
Jul 2026BSE close	131.80	+3.9%	133.95	134.85	117.00	34,675
Jun 2026BSE close	126.85	+6.5%	124.60	136.70	114.05	31,582
May 2026BSE close	119.10	−0.8%	123.50	127.50	113.90	32,737
Apr 2026BSE close	120.08	+25.1%	100.00	125.00	100.00	36,330
Mar 2026BSE close	96.00	−21.3%	124.85	124.85	94.00	2,23,432
Feb 2026BSE close	121.95	+21.8%	100.10	124.75	97.55	81,171
Jan 2026BSE close	100.10	−8.3%	115.00	117.50	93.00	66,291
Dec 2025BSE close	109.15	−7.9%	118.55	127.75	102.10	91,627
Nov 2025BSE close	118.45	−17.6%	144.00	144.50	116.00	49,736
Oct 2025BSE close	143.80	+3.5%	139.30	147.15	130.00	38,529
Sep 2025BSE close	138.90	−13.2%	160.00	174.85	137.60	81,295
Aug 2025BSE close	160.00	−6.4%	171.30	175.80	153.00	23,878
Jul 2025BSE close	171.00	+17.6%	144.90	185.00	137.25	79,669
Jun 2025BSE close	145.40	−0.5%	155.80	156.00	132.30	42,797
May 2025BSE close	146.10	+8.9%	137.45	160.00	127.00	36,903
Apr 2025BSE close	134.10	−4.2%	138.60	148.90	123.95	36,746
Mar 2025BSE close	140.05	+3.9%	135.00	153.00	108.00	1,45,268
Feb 2025BSE close	134.85	−17.3%	160.10	169.80	123.15	2,64,739
Jan 2025BSE close	163.10	−17.2%	190.00	198.90	155.00	44,364
Dec 2024BSE close	196.95	+0.6%	197.95	212.00	190.00	41,010
Nov 2024BSE close	195.75	−0.4%	205.90	222.50	186.00	31,319
Oct 2024BSE close	196.50	−10.7%	227.00	239.50	192.50	73,562
Sep 2024BSE close	220.05	−13.0%	258.75	261.00	212.05	1,52,806
Aug 2024BSE close	252.85	+34.2%	191.00	262.40	165.00	5,35,351
Jul 2024BSE close	188.40	−5.6%	197.05	208.50	170.00	1,73,345
Jun 2024BSE close	199.55	+8.3%	191.95	222.55	155.30	2,68,801
May 2024BSE close	184.25	+1.5%	184.90	209.00	165.10	2,37,125
Apr 2024BSE close	181.50	+21.9%	149.55	194.00	149.50	83,737
Mar 2024BSE close	148.90	−11.8%	177.50	185.00	142.50	67,782
Feb 2024BSE close	168.80	−9.1%	189.90	221.00	163.10	1,55,715
Jan 2024BSE close	185.80	+9.3%	173.50	219.80	167.65	3,39,666
Dec 2023BSE close	170.05	+9.1%	155.75	180.00	142.30	2,44,555
Nov 2023BSE close	155.85	+12.3%	139.40	180.00	126.00	3,64,546
Oct 2023BSE close	138.80	+0.4%	139.10	159.00	131.00	57,562
Sep 2023BSE close	138.25	−3.2%	144.90	149.50	132.00	49,632
Aug 2023BSE close	142.80	+8.7%	132.00	161.80	130.25	2,52,977
Jul 2023BSE close	131.40	+23.2%	106.65	148.75	102.00	4,46,797
Jun 2023BSE close	106.63	+23.7%	87.00	112.12	82.36	1,42,577
May 2023BSE close	86.17	−6.6%	93.99	98.00	83.00	1,08,363
Apr 2023BSE close	92.30	+4.6%	89.79	94.75	80.00	62,942
Mar 2023BSE close	88.28	−4.6%	97.97	97.97	81.01	1,01,371
Feb 2023BSE close	92.50	−16.4%	112.00	114.90	89.95	72,498
Jan 2023BSE close	110.70	+2.9%	108.00	119.50	103.00	38,148
Dec 2022BSE close	107.55	−9.7%	119.70	120.50	104.00	73,041
Nov 2022BSE close	119.05	−5.4%	125.25	130.00	115.00	33,602
Oct 2022BSE close	125.85	+1.3%	125.95	135.00	120.05	22,969
Sep 2022BSE close	124.20	−5.1%	132.50	134.00	116.00	59,932
Aug 2022BSE close	130.90	+10.0%	123.00	144.00	115.25	88,079
Jul 2022BSE close	119.05	+4.9%	110.30	131.00	105.50	35,259
Jun 2022BSE close	113.50	+5.8%	107.60	114.70	91.50	31,924
May 2022BSE close	107.25	−2.9%	113.00	114.95	91.50	38,927
Apr 2022BSE close	110.40	−6.1%	122.00	133.00	107.25	66,326
Mar 2022BSE close	117.55	−13.9%	133.15	142.75	116.65	86,618
Feb 2022BSE close	136.55	+0.7%	136.00	149.95	123.50	1,01,405
Jan 2022BSE close	135.60	−11.0%	157.95	165.75	134.20	77,702
Dec 2021BSE close	152.30	+38.0%	115.15	160.35	106.75	81,580
Nov 2021BSE close	110.40	−13.3%	127.35	134.80	108.00	63,587
Oct 2021BSE close	127.35	−2.0%	126.35	146.40	126.05	64,164
Sep 2021BSE close	129.90	−10.2%	141.20	150.00	125.30	61,434
Aug 2021BSE close	144.60	−14.3%	173.90	186.35	140.00	1,36,027
Jul 2021BSE close	168.65	+29.7%	134.90	187.00	123.50	3,73,082
Jun 2021BSE close	130.00	+36.4%	98.00	130.35	89.80	2,52,873
May 2021BSE close	95.30	−6.2%	104.65	105.60	85.70	86,415
Apr 2021BSE close	101.60	+33.7%	77.45	111.00	77.45	1,44,123
Mar 2021BSE close	76.00	−9.6%	85.00	97.75	70.00	60,989
Feb 2021BSE close	84.10	+25.4%	65.00	91.00	65.00	87,297
Jan 2021BSE close	67.05	−0.3%	68.90	75.00	63.05	81,571
Dec 2020BSE close	67.25	+6.7%	64.30	70.35	59.65	51,443
Nov 2020BSE close	63.00	+58.7%	38.50	74.35	38.30	2,40,553
Oct 2020BSE close	39.70	−3.6%	41.60	43.50	37.00	1,04,523
Sep 2020BSE close	41.20	−14.7%	47.65	53.00	39.20	57,484
Aug 2020BSE close	48.30	+14.6%	44.90	64.00	42.40	1,19,110
Jul 2020BSE close	42.15	−7.3%	47.15	49.00	41.55	26,175
Jun 2020BSE close	45.45	+16.5%	39.00	52.65	38.35	67,834
May 2020BSE close	39.00	−9.3%	39.00	43.60	32.10	46,781
Apr 2020BSE close	43.00	+11.7%	39.85	51.00	33.00	74,224
Mar 2020BSE close	38.50	−35.1%	59.00	63.45	29.30	37,656
Feb 2020BSE close	59.30	−24.7%	82.45	82.45	58.95	23,260
Jan 2020BSE close	78.75	+14.1%	70.00	88.85	65.50	59,615
Dec 2019BSE close	69.00	+13.1%	62.35	74.75	57.20	33,576
Nov 2019BSE close	61.00	−9.7%	65.25	71.45	57.10	48,077
Oct 2019BSE close	67.55	+12.5%	56.00	69.70	56.00	23,555
Sep 2019BSE close	60.05	−3.1%	62.15	74.00	57.15	32,641
Aug 2019BSE close	62.00	+4.7%	60.00	74.75	54.10	20,800
Jul 2019BSE close	59.20	−26.1%	84.85	85.00	54.00	57,694
Jun 2019BSE close	80.15	−19.9%	93.25	103.80	80.00	33,528
May 2019BSE close	100.00	+0.5%	99.50	109.90	87.00	22,853
Apr 2019BSE close	99.50	−3.9%	103.80	108.00	95.00	25,122
Mar 2019BSE close	103.55	+4.9%	98.60	119.75	98.55	46,581
Feb 2019BSE close	98.70	−2.8%	101.55	111.00	94.05	14,504
Jan 2019BSE close	101.55	−12.5%	117.35	117.85	100.25	1,50,333
Dec 2018BSE close	116.00	+1.7%	117.00	121.00	107.00	23,166
Nov 2018BSE close	114.10	−4.9%	122.00	127.40	112.10	10,504
Oct 2018BSE close	119.95	−9.2%	128.00	143.00	107.50	1,51,483
Sep 2018BSE close	132.10	−17.4%	164.90	165.60	129.75	59,527
Aug 2018BSE close	159.90	+0.3%	157.25	168.00	145.00	59,737
Jul 2018BSE close	159.50	+15.0%	132.35	165.40	131.25	74,937
Jun 2018BSE close	138.70	−0.3%	139.00	163.95	127.50	44,919
May 2018BSE close	139.05	−18.0%	169.40	170.00	136.00	80,956
Apr 2018BSE close	169.50	+6.2%	159.65	197.70	159.65	84,065
Mar 2018BSE close	159.65	−10.5%	175.00	180.00	142.00	1,32,115
Feb 2018BSE close	178.35	−10.7%	206.10	213.65	171.00	1,20,272
Jan 2018BSE close	199.75	−21.3%	247.00	255.95	195.55	1,67,917
Dec 2017BSE close	253.85	+39.9%	183.00	278.80	178.00	4,76,361
Nov 2017BSE close	181.45	+27.3%	145.00	199.00	143.90	7,74,840
Oct 2017BSE close	142.50	+10.2%	131.40	144.70	125.00	1,31,181
Sep 2017BSE close	129.35	−4.6%	130.10	136.40	125.00	1,14,404
Aug 2017BSE close	135.55	−3.3%	137.65	144.75	128.15	58,192
Jul 2017BSE close	140.15	−3.8%	140.80	157.60	140.00	2,00,742
Jun 2017BSE close	145.70	+4.7%	136.35	151.45	136.20	27,596
May 2017BSE close	139.10	−5.0%	146.50	162.50	131.00	1,03,534
Apr 2017BSE close	146.45	+14.9%	126.30	163.95	126.30	1,23,635
Mar 2017BSE close	127.45	−7.2%	134.00	138.80	120.50	2,29,167
Feb 2017BSE close	137.30	+5.1%	130.00	148.50	125.10	2,15,873
Jan 2017BSE close	130.65	−28.8%	190.00	283.95	125.00	4,46,279
Dec 2016BSE close	183.45	−18.8%	226.00	238.00	175.00	89,367
Nov 2016BSE close	226.00	+8.3%	201.00	238.00	165.10	79,534
Oct 2016BSE close	208.75	+1.9%	212.50	222.00	193.20	43,648
Sep 2016BSE close	204.95	+10.8%	188.00	228.00	166.00	1,64,156
Aug 2016BSE close	185.00	+32.1%	140.00	188.00	139.00	84,012
Jul 2016BSE close	140.00	+11.4%	125.00	147.80	124.65	1,76,476
Jun 2016BSE close	125.65	+1.2%	124.00	137.50	117.30	1,01,495
May 2016BSE close	124.10	−0.7%	128.00	139.00	110.05	51,952
Apr 2016BSE close	125.00	+7.8%	115.80	128.50	115.80	1,02,522
Mar 2016BSE close	116.00	+5.5%	115.00	121.50	105.00	57,407
Feb 2016BSE close	110.00	−4.3%	122.00	122.00	110.00	93,421
Jan 2016BSE close	115.00	+24.8%	90.30	129.00	90.00	2,35,488
Dec 2015BSE close	92.15	+12.1%	84.45	97.80	80.15	90,776
Nov 2015BSE close	82.20	+4.1%	79.05	85.00	75.10	12,410
Oct 2015BSE close	79.00	−1.3%	80.00	94.00	75.00	28,538
Sep 2015BSE close	80.00	−4.8%	82.30	90.00	72.50	32,499
Aug 2015BSE close	84.00	−9.7%	91.00	98.00	81.00	1,03,475
Jul 2015BSE close	93.00	+8.1%	87.00	103.95	83.20	89,717
Jun 2015BSE close	86.00	−1.1%	87.50	90.00	75.00	31,113
May 2015BSE close	86.95	−1.8%	90.00	108.00	86.10	1,17,420
Apr 2015BSE close	88.50	+4.0%	85.00	109.50	81.10	85,129
Mar 2015BSE close	85.10	+12.3%	75.05	98.90	74.00	1,29,012
Feb 2015BSE close	75.80	−41.6%	126.10	128.85	68.55	2,23,564
Jan 2015BSE close	129.75	+31.7%	99.75	149.40	90.15	15,15,951
Dec 2014	98.55	+7.2%	93.95	108.30	78.55	76,639
Nov 2014	91.90	+24.4%	75.00	115.00	72.05	2,49,778
Oct 2014	73.85	+6.7%	71.00	76.85	55.00	39,734
Sep 2014	69.20	+30.3%	53.00	97.70	52.00	2,74,524
Aug 2014	53.10	+1.5%	57.40	62.90	50.25	14,566
Jul 2014	52.30	+2.1%	52.00	64.10	51.35	48,990
Jun 2014	51.20	+8.9%	48.90	55.90	43.70	21,827
May 2014	47.00	+23.4%	38.05	53.85	36.10	40,717
Apr 2014	38.10	+0.3%	38.00	43.00	35.35	28,811
Mar 2014	38.00	−1.3%	40.20	43.40	35.65	30,350
Feb 2014	38.50	+7.7%	34.00	39.00	34.00	4,753
Jan 2014	35.75	+7.5%	34.90	36.80	32.60	6,830
Dec 2013	33.25	+9.2%	30.00	33.25	30.00	1,750
Nov 2013	30.45	−11.0%	33.00	36.55	30.00	1,201
Oct 2013	34.20	−2.1%	36.50	38.00	32.60	194
Sep 2013	34.95	+8.2%	33.60	34.95	31.95	98
Aug 2013	32.30	−6.5%	34.00	34.00	31.00	242
Jul 2013	34.55	+4.4%	34.50	34.55	30.75	1,099
Jun 2013	33.10	−13.5%	38.00	38.20	32.50	12,915
May 2013	38.25	+3.5%	35.00	38.25	35.00	135
Apr 2013	36.95	−2.2%	36.50	37.90	33.60	2,074
Mar 2013	37.80	−9.0%	40.00	43.90	34.60	7,315
Feb 2013	41.55	−1.9%	44.30	45.05	39.95	10,265
Jan 2013	42.35	−11.8%	46.30	48.50	42.10	24,767
Dec 2012	48.00	+1.3%	46.50	50.50	45.55	30,202
Nov 2012	47.40	+4.1%	49.00	49.95	44.90	16,410
Oct 2012	45.55	−5.1%	48.60	50.00	45.00	14,907
Sep 2012	48.00	+2.2%	44.90	55.50	41.55	9,391
Aug 2012	46.95	−6.0%	49.00	52.50	43.00	10,311
Jul 2012	49.95	−2.1%	50.50	56.35	45.00	7,145
Jun 2012	51.00	−3.8%	53.90	58.00	49.35	4,054
May 2012	53.00	−3.3%	55.35	59.90	48.40	12,689
Apr 2012	54.80	+1.5%	53.00	58.10	48.30	11,673
Mar 2012	54.00	+1.8%	55.35	58.50	51.10	17,512
Feb 2012	53.05	+3.0%	50.45	60.60	50.45	19,764
Jan 2012	51.50	+16.9%	48.90	59.25	45.00	4,416
Dec 2011	44.05	−18.9%	63.75	64.80	42.00	9,298
Nov 2011	54.30	−6.4%	62.75	65.50	53.00	6,109
Oct 2011	58.00	−11.5%	64.10	64.75	54.10	17,497
Sep 2011	65.50	−6.4%	71.00	73.40	64.00	57,429
Aug 2011	70.00	−13.5%	77.00	78.70	66.60	5,048
Jul 2011	80.95	+2.5%	79.95	86.75	74.65	13,499
Jun 2011	79.00	+3.2%	79.00	87.95	72.65	4,207
May 2011	76.55	−9.3%	79.50	87.00	72.60	2,016
Apr 2011	84.40	+0.1%	84.95	87.90	77.50	7,934
Mar 2011	84.35	+8.6%	75.05	87.00	68.25	17,757
Feb 2011	77.70	−8.6%	86.60	89.00	69.95	8,642
Jan 2011	85.00	−10.9%	95.45	98.95	83.65	12,995
Dec 2010	95.45	+4.8%	98.95	104.80	82.65	15,990
Nov 2010	91.10	−15.5%	109.00	113.85	86.00	11,059
Oct 2010	107.85	−6.3%	116.00	122.90	106.60	14,603
Sep 2010	115.10	−9.7%	128.00	140.00	105.35	33,568
Aug 2010	127.40	+2.1%	126.40	135.00	115.00	49,385
Jul 2010	124.80	+3.8%	120.00	147.00	116.30	52,551
Jun 2010	120.25	+4.1%	114.00	121.40	107.50	14,435
May 2010	115.50	+9.0%	105.00	117.00	105.00	76,941
Apr 2010	105.95	+45.9%	75.90	106.30	72.95	69,224
Mar 2010	72.60	−4.3%	78.95	82.95	69.00	16,120
Feb 2010	75.85	−5.2%	80.00	86.05	72.50	7,183
Jan 2010	80.00	+4.6%	80.35	102.70	76.15	31,237
Dec 2009	76.50	+4.1%	75.95	94.10	66.55	50,533
Nov 2009BSE close	73.50	+16.7%	63.50	79.80	56.50	26,817
Oct 2009BSE close	63.00	+19.3%	52.50	64.00	51.05	57,942
Sep 2009BSE close	52.80	+10.8%	45.85	57.00	44.50	49,052
Aug 2009BSE close	47.65	+10.0%	43.20	51.60	40.55	38,537
Jul 2009BSE close	43.30	+13.9%	39.50	46.75	33.60	21,617
Jun 2009BSE close	38.00	−9.7%	42.00	44.00	35.15	32,387
May 2009BSE close	42.10	+31.6%	33.60	44.00	30.60	26,917
Apr 2009BSE close	32.00	+10.7%	30.30	34.65	28.50	17,834
Mar 2009BSE close	28.90	+6.8%	28.40	29.80	26.35	5,463
Feb 2009BSE close	27.05	−9.1%	28.65	31.00	26.55	5,905
Jan 2009BSE close	29.75	−2.9%	30.40	35.00	28.00	11,858
Dec 2008BSE close	30.65	−1.1%	26.20	34.00	26.20	4,501
Nov 2008BSE close	31.00	−3.9%	35.00	39.00	26.20	10,506
Oct 2008BSE close	32.25	−25.0%	41.05	44.00	30.00	12,947
Sep 2008BSE close	43.00	−10.8%	48.35	52.00	40.00	26,333
Aug 2008BSE close	48.20	−10.2%	50.20	54.70	42.05	43,426
Jul 2008BSE close	53.65	+7.1%	49.50	56.50	37.25	35,605
Jun 2008BSE close	50.10	−15.4%	65.00	68.20	43.65	12,293
May 2008BSE close	59.25	−5.9%	65.00	69.45	58.00	24,267
Apr 2008BSE close	62.95	+15.5%	54.90	66.00	53.00	18,656
Mar 2008BSE close	54.50	−23.2%	68.05	70.55	44.00	1,00,718
Feb 2008BSE close	71.00	−2.9%	72.50	76.70	66.55	34,068
Jan 2008BSE close	73.15	−28.8%	105.45	108.90	65.20	99,142
Dec 2007BSE close	102.80	+34.6%	78.95	108.80	76.80	1,56,859
Nov 2007BSE close	76.40	+2.3%	83.00	87.95	70.05	57,917
Oct 2007BSE close	74.65	−8.0%	82.00	87.00	70.10	45,800
Sep 2007BSE close	81.15	−0.6%	82.05	84.80	78.45	43,517
Aug 2007BSE close	81.65	+3.4%	81.00	97.45	70.40	87,360
Jul 2007BSE close	79.00	−2.2%	80.10	85.00	78.10	53,397
Jun 2007BSE close	80.80	−5.1%	83.10	88.00	78.55	34,438
May 2007BSE close	85.15	−5.1%	91.10	92.00	85.00	36,257
Apr 2007BSE close	89.75	+4.8%	87.35	103.65	76.10	25,841
Mar 2007BSE close	85.60	−5.2%	87.00	95.00	83.00	1,25,508
Feb 2007BSE close	90.25	−17.5%	107.05	112.95	87.05	62,417
Jan 2007BSE close	109.40	–	118.45	125.95	108.50	78,939

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	136.00	136.99	128.03	128.55	130.72	774	86.1%
29 Oct 2026	136.00	139.94	130.72	139.55	135.21	1,077	16.3%
28 Oct 2026	135.00	143.99	129.00	139.14	132.81	2,240	83.0%
27 Oct 2026	132.00	138.00	131.20	134.91	133.14	713	51.3%
26 Oct 2026	128.13	148.00	120.00	132.61	133.82	9,013	30.0%
23 Oct 2026	128.15	128.15	126.00	127.50	127.30	178	80.9%
22 Oct 2026	131.00	139.00	125.00	129.86	130.67	2,726	91.0%
21 Oct 2026	135.52	138.89	134.05	134.55	137.28	1,514	95.9%
19 Oct 2026	140.78	140.78	136.01	136.20	136.18	322	100.0%
16 Oct 2026	140.78	141.48	140.78	141.48	141.41	10	100.0%
15 Oct 2026	144.50	144.50	135.55	141.48	142.24	4	100.0%
14 Oct 2026	144.29	144.29	139.50	141.90	141.35	3,452	99.9%
13 Oct 2026	137.99	142.47	136.00	141.48	139.75	677	75.2%
12 Oct 2026	120.50	140.00	120.50	135.29	131.66	1,345	78.1%
9 Oct 2026	138.23	141.00	138.23	140.90	139.66	2,218	94.9%
8 Oct 2026	143.00	143.00	138.20	138.23	139.48	495	98.8%
7 Oct 2026	144.99	149.70	140.50	144.94	145.81	1,849	98.2%
6 Oct 2026	137.15	144.00	137.00	143.67	142.86	834	86.9%
5 Oct 2026	135.05	144.00	135.00	137.15	138.09	1,997	74.8%
1 Oct 2026	142.13	142.13	140.20	141.95	140.80	66	78.8%
30 Sep 2026	144.00	147.99	142.00	145.03	145.97	3,198	73.1%
29 Sep 2026	135.99	144.14	135.10	136.13	138.75	2,024	92.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.IP Rings bonus and split history

Ex-date	Event	Price factor	What happened
23 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
16 Jan 2017	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
16 Jan 2017	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 16 Jan 2017), and its terms do not account for the move. Not adjusted for.

Each event is noted and not adjusted for.