Industrial And Prudential Investment Company Limited (BOM:501298)
India · Delayed Price · Currency is INR 6,520.00
+20.00 (0.31%)
At close: May 25, 2026
BOM:501298 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6,525.00 | 6,525.00 | 6,525.00 | 6,525.00 | 6,525.00 | 0.08% | 5 |
| May 25, 2026 | 6,689.00 | 6,689.00 | 6,501.00 | 6,520.00 | 6,520.00 | 0.31% | 26 |
| May 22, 2026 | 6,650.00 | 6,650.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.86% | 19 |
| May 21, 2026 | 6,500.00 | 6,685.00 | 6,500.00 | 6,623.35 | 6,623.35 | -0.98% | 3 |
| May 20, 2026 | 6,800.00 | 6,800.00 | 6,500.00 | 6,689.00 | 6,689.00 | -0.89% | 3 |
| May 15, 2026 | 6,748.95 | 6,748.95 | 6,748.95 | 6,748.95 | 6,748.95 | 3.58% | 1 |
| May 14, 2026 | 6,569.00 | 6,648.35 | 6,500.00 | 6,516.00 | 6,516.00 | -0.66% | 38 |
| May 13, 2026 | 6,551.10 | 6,811.90 | 6,520.00 | 6,559.00 | 6,559.00 | -0.83% | 11 |
| May 12, 2026 | 6,999.95 | 6,999.95 | 6,600.00 | 6,613.65 | 6,613.65 | -0.32% | 73 |
| May 11, 2026 | 6,585.00 | 6,900.00 | 6,585.00 | 6,635.00 | 6,635.00 | -4.53% | 4 |
| May 8, 2026 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 2.22% | 1 |
| May 7, 2026 | 6,799.00 | 6,799.00 | 6,799.00 | 6,799.00 | 6,799.00 | -0.01% | 1 |
| May 6, 2026 | 6,720.00 | 6,799.95 | 6,720.00 | 6,799.95 | 6,799.95 | 1.19% | 4 |
| May 5, 2026 | 6,850.00 | 6,850.00 | 6,720.00 | 6,720.00 | 6,720.00 | -0.43% | 10 |
| May 4, 2026 | 6,821.50 | 6,825.00 | 6,606.00 | 6,748.95 | 6,748.95 | -0.90% | 15 |
| Apr 30, 2026 | 6,832.75 | 6,833.75 | 6,700.00 | 6,810.00 | 6,810.00 | -0.63% | 121 |
| Apr 29, 2026 | 6,718.80 | 7,000.00 | 6,718.80 | 6,853.35 | 6,853.35 | 2.00% | 23 |
| Apr 28, 2026 | 6,700.00 | 6,735.00 | 6,620.00 | 6,718.80 | 6,718.80 | 0.85% | 147 |
| Apr 27, 2026 | 6,650.00 | 6,675.00 | 6,650.00 | 6,662.50 | 6,662.50 | 0.96% | 5 |
| Apr 24, 2026 | 6,649.80 | 6,658.40 | 6,585.00 | 6,598.85 | 6,598.85 | 1.09% | 58 |
| Apr 23, 2026 | 6,691.90 | 6,725.00 | 6,461.10 | 6,527.80 | 6,527.80 | -2.04% | 182 |
| Apr 22, 2026 | 6,555.60 | 6,664.00 | 6,505.00 | 6,664.00 | 6,664.00 | 1.35% | 153 |
| Apr 21, 2026 | 6,500.00 | 6,675.00 | 6,465.00 | 6,575.35 | 6,575.35 | 1.42% | 252 |
| Apr 20, 2026 | 6,244.40 | 6,591.00 | 6,145.00 | 6,483.35 | 6,483.35 | 3.51% | 181 |
| Apr 17, 2026 | 6,180.00 | 6,345.00 | 6,032.00 | 6,263.20 | 6,263.20 | 2.38% | 236 |
| Apr 16, 2026 | 6,150.00 | 6,150.00 | 6,020.00 | 6,117.50 | 6,117.50 | 0.92% | 72 |
| Apr 15, 2026 | 5,980.00 | 6,080.00 | 5,980.00 | 6,061.50 | 6,061.50 | 2.68% | 119 |
| Apr 13, 2026 | 5,979.95 | 5,979.95 | 5,900.00 | 5,903.25 | 5,903.25 | 1.84% | 169 |
| Apr 10, 2026 | 5,780.00 | 5,800.00 | 5,720.00 | 5,796.45 | 5,796.45 | 2.24% | 160 |
| Apr 9, 2026 | 5,691.00 | 5,778.00 | 5,560.00 | 5,669.35 | 5,669.35 | 0.79% | 126 |
| Apr 8, 2026 | 5,500.00 | 5,644.00 | 5,500.00 | 5,625.00 | 5,625.00 | 3.88% | 81 |
| Apr 7, 2026 | 5,420.00 | 5,600.05 | 5,400.00 | 5,415.00 | 5,415.00 | -2.26% | 200 |
| Apr 6, 2026 | 5,461.00 | 5,540.00 | 5,444.65 | 5,540.00 | 5,540.00 | 0.73% | 110 |
| Apr 2, 2026 | 5,419.70 | 5,500.05 | 5,380.00 | 5,500.05 | 5,500.05 | 0.83% | 92 |
| Apr 1, 2026 | 5,450.00 | 5,455.00 | 5,410.00 | 5,455.00 | 5,455.00 | -0.25% | 37 |
| Mar 30, 2026 | 5,474.95 | 5,489.00 | 5,210.00 | 5,468.45 | 5,468.45 | 4.16% | 832 |
| Mar 27, 2026 | 5,212.00 | 5,265.00 | 5,212.00 | 5,250.05 | 5,250.05 | -1.31% | 594 |
| 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 |