Industrial And Prudential Investment Company Limited (BOM:501298)
India · Delayed Price · Currency is INR 5,320.00
+56.50 (1.07%)
At close: Mar 25, 2026
BOM:501298 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 5,490.80 | 5,490.80 | 5,312.00 | 5,320.00 | 5,320.00 | 1.07% | 206 |
| Mar 24, 2026 | 5,217.05 | 5,395.00 | 5,170.00 | 5,263.50 | 5,263.50 | 0.89% | 31 |
| Mar 23, 2026 | 5,299.90 | 5,300.00 | 5,185.00 | 5,217.05 | 5,217.05 | -1.57% | 215 |
| Mar 20, 2026 | 5,384.80 | 5,490.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.65% | 141 |
| Mar 19, 2026 | 5,269.95 | 5,390.90 | 5,215.05 | 5,266.00 | 5,266.00 | -0.32% | 41 |
| Mar 18, 2026 | 5,175.00 | 5,379.95 | 5,175.00 | 5,283.00 | 5,283.00 | 4.05% | 254 |
| Mar 17, 2026 | 5,171.00 | 5,379.95 | 5,051.05 | 5,077.50 | 5,077.50 | -1.81% | 101 |
| Mar 16, 2026 | 5,170.00 | 5,171.00 | 5,130.00 | 5,171.00 | 5,171.00 | - | 47 |
| Mar 13, 2026 | 5,197.00 | 5,197.00 | 5,170.00 | 5,171.00 | 5,171.00 | -0.56% | 63 |
| Mar 12, 2026 | 5,197.00 | 5,200.00 | 5,197.00 | 5,200.00 | 5,200.00 | -0.15% | 2 |
| Mar 11, 2026 | 5,199.90 | 5,281.00 | 5,165.85 | 5,207.60 | 5,207.60 | 0.13% | 149 |
| Mar 10, 2026 | 5,219.90 | 5,220.00 | 5,199.00 | 5,200.90 | 5,200.90 | 0.70% | 70 |
| Mar 9, 2026 | 5,150.00 | 5,188.00 | 5,012.00 | 5,164.95 | 5,164.95 | -0.10% | 159 |
| Mar 6, 2026 | 5,248.00 | 5,249.40 | 5,135.00 | 5,170.00 | 5,170.00 | 0.35% | 204 |
| Mar 5, 2026 | 5,152.00 | 5,152.00 | 5,152.00 | 5,152.00 | 5,152.00 | -2.05% | 46 |
| Mar 4, 2026 | 5,050.15 | 5,296.90 | 5,050.15 | 5,260.00 | 5,260.00 | 1.07% | 42 |
| Mar 2, 2026 | 5,200.00 | 5,342.00 | 5,075.00 | 5,204.20 | 5,204.20 | -0.82% | 22 |
| Feb 27, 2026 | 5,491.00 | 5,491.00 | 5,205.05 | 5,247.35 | 5,247.35 | -0.78% | 37 |
| Feb 26, 2026 | 5,045.00 | 5,349.00 | 5,045.00 | 5,288.35 | 5,288.35 | 5.66% | 323 |
| Feb 25, 2026 | 4,935.00 | 5,029.95 | 4,930.00 | 5,005.00 | 5,005.00 | 1.80% | 206 |
| Feb 24, 2026 | 5,175.00 | 5,180.70 | 4,311.00 | 4,916.55 | 4,916.55 | -4.30% | 294 |
| Feb 23, 2026 | 5,197.50 | 5,197.50 | 5,125.00 | 5,137.70 | 5,137.70 | -1.15% | 136 |
| Feb 20, 2026 | 5,190.00 | 5,200.00 | 5,070.25 | 5,197.50 | 5,197.50 | 3.09% | 20 |
| Feb 19, 2026 | 5,388.80 | 5,388.80 | 4,900.10 | 5,041.70 | 5,041.70 | -4.69% | 221 |
| Feb 18, 2026 | 5,391.00 | 5,391.00 | 5,112.05 | 5,290.00 | 5,290.00 | - | 15 |
| Feb 17, 2026 | 5,384.00 | 5,384.00 | 5,280.00 | 5,290.00 | 5,290.00 | 0.02% | 51 |
| Feb 16, 2026 | 5,290.00 | 5,290.00 | 5,260.00 | 5,289.00 | 5,289.00 | -0.02% | 5 |
| Feb 13, 2026 | 5,339.90 | 5,339.90 | 5,290.00 | 5,290.00 | 5,290.00 | -0.19% | 9 |
| Feb 12, 2026 | 5,389.95 | 5,389.95 | 5,170.00 | 5,299.90 | 5,299.90 | -0.56% | 212 |
| Feb 11, 2026 | 5,360.00 | 5,389.90 | 5,290.00 | 5,330.00 | 5,330.00 | 0.76% | 22 |
| Feb 10, 2026 | 5,275.00 | 5,290.00 | 5,230.00 | 5,290.00 | 5,290.00 | 1.34% | 32 |
| Feb 9, 2026 | 5,291.90 | 5,329.00 | 5,200.00 | 5,220.00 | 5,220.00 | 1.37% | 659 |
| Feb 6, 2026 | 5,200.00 | 5,280.00 | 5,100.00 | 5,149.40 | 5,149.40 | -0.97% | 138 |
| Feb 5, 2026 | 5,219.00 | 5,219.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.95% | 28 |
| Feb 4, 2026 | 5,357.75 | 5,357.75 | 5,135.00 | 5,250.00 | 5,250.00 | - | 30 |
| Feb 3, 2026 | 5,200.00 | 5,390.00 | 5,050.00 | 5,250.00 | 5,250.00 | 0.96% | 117 |
| Feb 2, 2026 | 5,084.00 | 5,247.15 | 5,062.05 | 5,200.00 | 5,200.00 | 3.10% | 197 |
| Feb 1, 2026 | 5,090.00 | 5,090.00 | 4,950.00 | 5,043.75 | 5,043.75 | 2.62% | 24 |
| Jan 30, 2026 | 5,147.90 | 5,200.00 | 4,800.00 | 4,915.00 | 4,915.00 | -2.67% | 501 |
| Jan 29, 2026 | 5,317.00 | 5,317.00 | 4,800.00 | 5,050.00 | 5,050.00 | -3.56% | 233 |
| Jan 28, 2026 | 5,379.95 | 5,390.00 | 5,116.95 | 5,236.50 | 5,236.50 | 4.31% | 269 |
| Jan 27, 2026 | 5,247.35 | 5,290.05 | 5,012.00 | 5,020.00 | 5,020.00 | -4.33% | 671 |
| Jan 23, 2026 | 5,320.05 | 5,330.05 | 5,167.95 | 5,247.35 | 5,247.35 | -1.14% | 572 |
| Jan 22, 2026 | 5,249.95 | 5,350.05 | 5,201.00 | 5,308.00 | 5,308.00 | 1.11% | 389 |
| Jan 21, 2026 | 5,280.05 | 5,280.05 | 5,220.00 | 5,249.95 | 5,249.95 | -0.94% | 261 |
| Jan 20, 2026 | 5,578.95 | 5,579.00 | 5,232.00 | 5,300.00 | 5,300.00 | -0.93% | 716 |
| Jan 19, 2026 | 5,380.05 | 5,398.00 | 5,264.95 | 5,350.00 | 5,350.00 | 0.87% | 540 |
| Jan 16, 2026 | 5,390.05 | 5,409.95 | 5,279.95 | 5,304.00 | 5,304.00 | -0.17% | 531 |
| Jan 14, 2026 | 5,480.05 | 5,480.05 | 5,212.00 | 5,313.15 | 5,313.15 | -0.63% | 346 |
| Jan 13, 2026 | 5,460.05 | 5,489.85 | 5,320.10 | 5,346.90 | 5,346.90 | -1.69% | 775 |