Industrial And Prudential Investment Company Limited (BOM:501298)
India · Delayed Price · Currency is INR 5,304.00
-9.15 (-0.17%)
At close: Jan 16, 2026
BOM:501298 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 5,454.00 | 5,499.00 | 5,300.00 | 5,439.05 | 5,439.05 | -0.57% | 459 |
| Jan 9, 2026 | 5,470.05 | 5,488.00 | 5,379.95 | 5,470.00 | 5,470.00 | 2.67% | 321 |
| Jan 8, 2026 | 5,520.05 | 5,548.95 | 5,312.00 | 5,327.50 | 5,327.50 | -4.51% | 830 |
| Jan 7, 2026 | 5,530.05 | 5,599.00 | 5,399.95 | 5,578.95 | 5,578.95 | 2.55% | 849 |
| Jan 6, 2026 | 5,540.05 | 5,540.05 | 5,399.95 | 5,440.00 | 5,440.00 | -0.37% | 535 |
| Jan 5, 2026 | 5,419.95 | 5,540.05 | 5,400.00 | 5,460.00 | 5,460.00 | 0.09% | 311 |
| Jan 2, 2026 | 5,550.05 | 5,550.05 | 5,421.95 | 5,454.90 | 5,454.90 | 0.16% | 508 |
| Jan 1, 2026 | 5,469.95 | 5,540.05 | 5,431.95 | 5,446.10 | 5,446.10 | 0.07% | 882 |
| Dec 31, 2025 | 5,455.05 | 5,474.80 | 5,400.00 | 5,442.25 | 5,442.25 | -0.70% | 598 |
| Dec 30, 2025 | 5,439.95 | 5,526.05 | 5,439.95 | 5,480.35 | 5,480.35 | -1.00% | 748 |
| Dec 29, 2025 | 5,495.05 | 5,544.00 | 5,419.95 | 5,535.90 | 5,535.90 | 0.20% | 807 |
| Dec 26, 2025 | 5,549.90 | 5,580.05 | 5,489.95 | 5,524.90 | 5,524.90 | -0.45% | 887 |
| Dec 24, 2025 | 5,550.05 | 5,590.05 | 5,449.95 | 5,549.90 | 5,549.90 | -0.72% | 241 |
| Dec 23, 2025 | 5,588.00 | 5,674.80 | 5,449.95 | 5,589.90 | 5,589.90 | -0.45% | 227 |
| Dec 22, 2025 | 5,579.95 | 5,660.05 | 5,579.95 | 5,614.90 | 5,614.90 | - | 529 |
| Dec 19, 2025 | 5,580.05 | 5,625.00 | 5,489.95 | 5,614.90 | 5,614.90 | 0.77% | 991 |
| Dec 18, 2025 | 5,449.95 | 5,595.05 | 5,449.95 | 5,572.00 | 5,572.00 | -0.29% | 423 |
| Dec 17, 2025 | 5,580.05 | 5,640.05 | 5,459.95 | 5,587.95 | 5,587.95 | -0.21% | 587 |
| Dec 16, 2025 | 5,459.95 | 5,665.05 | 5,449.95 | 5,599.90 | 5,599.90 | -0.77% | 619 |
| Dec 15, 2025 | 5,640.05 | 5,691.80 | 5,549.95 | 5,643.15 | 5,643.15 | 1.79% | 405 |
| Dec 12, 2025 | 5,729.00 | 5,760.00 | 5,299.95 | 5,543.75 | 5,543.75 | -4.25% | 671 |
| Dec 11, 2025 | 5,799.00 | 5,820.00 | 5,656.95 | 5,789.95 | 5,789.95 | 1.58% | 12 |
| Dec 10, 2025 | 5,795.00 | 5,860.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.10% | 186 |
| Dec 9, 2025 | 5,720.00 | 5,720.00 | 5,565.00 | 5,694.40 | 5,694.40 | -0.27% | 150 |
| Dec 8, 2025 | 5,699.00 | 5,799.95 | 5,650.00 | 5,710.10 | 5,710.10 | -2.29% | 65 |
| Dec 5, 2025 | 5,889.30 | 5,889.30 | 5,731.00 | 5,844.00 | 5,844.00 | -0.27% | 5 |
| Dec 4, 2025 | 5,602.00 | 5,860.00 | 5,601.90 | 5,860.00 | 5,860.00 | 3.78% | 38 |
| Dec 3, 2025 | 5,969.95 | 5,969.95 | 5,511.90 | 5,646.50 | 5,646.50 | -3.57% | 336 |
| Dec 2, 2025 | 5,992.95 | 5,992.95 | 5,855.40 | 5,855.40 | 5,855.40 | -0.67% | 2 |
| Dec 1, 2025 | 5,965.00 | 5,965.00 | 5,830.00 | 5,895.00 | 5,895.00 | -0.47% | 114 |
| Nov 28, 2025 | 5,845.05 | 6,039.00 | 5,845.05 | 5,922.65 | 5,922.65 | 1.43% | 395 |
| Nov 27, 2025 | 5,969.70 | 6,000.00 | 5,835.00 | 5,839.05 | 5,839.05 | -2.19% | 217 |
| Nov 26, 2025 | 5,980.00 | 5,983.00 | 5,900.00 | 5,969.70 | 5,969.70 | 0.67% | 17 |
| Nov 25, 2025 | 5,999.00 | 5,999.00 | 5,830.00 | 5,930.00 | 5,930.00 | 1.68% | 63 |
| Nov 24, 2025 | 5,989.95 | 5,989.95 | 5,780.00 | 5,832.00 | 5,832.00 | 0.40% | 26 |
| Nov 21, 2025 | 5,980.00 | 6,048.00 | 5,800.00 | 5,808.60 | 5,808.60 | -3.24% | 56 |
| Nov 20, 2025 | 6,010.00 | 6,010.00 | 5,901.00 | 6,003.00 | 6,003.00 | 0.72% | 309 |
| Nov 19, 2025 | 6,013.90 | 6,013.90 | 5,960.00 | 5,960.00 | 5,960.00 | -0.40% | 181 |
| Nov 18, 2025 | 6,046.95 | 6,046.95 | 5,713.05 | 5,983.85 | 5,983.85 | 0.74% | 39 |
| Nov 17, 2025 | 5,974.00 | 6,000.00 | 5,932.00 | 5,940.15 | 5,940.15 | -0.88% | 78 |
| Nov 14, 2025 | 5,600.00 | 6,000.00 | 5,600.00 | 5,992.95 | 5,992.95 | -0.12% | 143 |
| Nov 13, 2025 | 5,912.60 | 6,064.95 | 5,912.00 | 6,000.00 | 6,000.00 | 0.51% | 242 |