Industrial And Prudential Investment Company Limited (BOM:501298)
India · Delayed Price · Currency is INR 6,151.00
-49.00 (-0.79%)
At close: Sep 25, 2026
BOM:501298 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6,292.10 | 6,292.10 | 6,151.00 | 6,151.00 | 6,151.00 | -0.79% | 5 |
| Sep 23, 2026 | 6,498.95 | 6,498.95 | 6,200.00 | 6,200.00 | 6,200.00 | 0.32% | 51 |
| Sep 18, 2026 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | -3.59% | 1 |
| Sep 17, 2026 | 6,410.00 | 6,410.00 | 6,409.95 | 6,409.95 | 6,409.95 | 2.78% | 2 |
| Sep 16, 2026 | 6,490.00 | 6,490.00 | 6,233.00 | 6,236.50 | 6,236.50 | 2.24% | 4 |
| Sep 15, 2026 | 6,260.00 | 6,350.00 | 6,100.00 | 6,100.00 | 6,100.00 | -3.19% | 27 |
| Sep 11, 2026 | 6,190.00 | 6,388.90 | 6,180.00 | 6,301.00 | 6,301.00 | 0.24% | 9 |
| Sep 10, 2026 | 6,289.95 | 6,289.95 | 6,282.45 | 6,285.75 | 6,285.75 | 1.79% | 4 |
| Sep 9, 2026 | 6,350.00 | 6,350.00 | 5,912.00 | 6,175.00 | 6,175.00 | -0.08% | 91 |
| Sep 8, 2026 | 6,399.95 | 6,399.95 | 5,911.10 | 6,180.00 | 6,180.00 | -2.88% | 95 |
| Sep 7, 2026 | 6,363.00 | 6,363.00 | 6,363.00 | 6,363.00 | 6,363.00 | 1.00% | 3 |
| Sep 4, 2026 | 6,300.00 | 6,430.00 | 6,300.00 | 6,300.00 | 6,300.00 | -2.52% | 4 |
| Sep 3, 2026 | 6,462.75 | 6,462.75 | 6,462.75 | 6,462.75 | 6,462.75 | 3.07% | 1 |
| Sep 2, 2026 | 6,275.00 | 6,300.00 | 6,270.00 | 6,270.00 | 6,270.00 | 0.32% | 70 |
| Sep 1, 2026 | 6,291.10 | 6,291.10 | 6,250.00 | 6,250.00 | 6,250.00 | -2.30% | 42 |
| Aug 31, 2026 | 6,300.00 | 6,400.00 | 6,300.00 | 6,397.00 | 6,397.00 | 1.54% | 11 |
| Aug 28, 2026 | 6,225.00 | 6,300.00 | 6,225.00 | 6,300.00 | 6,300.00 | - | 5 |
| Aug 27, 2026 | 6,374.00 | 6,374.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1.49% | 2 |
| Aug 26, 2026 | 6,300.00 | 6,300.00 | 6,181.00 | 6,207.50 | 6,207.50 | -1.47% | 34 |
| Aug 25, 2026 | 6,349.90 | 6,349.90 | 6,181.00 | 6,300.00 | 6,300.00 | -0.79% | 12 |
| Aug 24, 2026 | 6,499.00 | 6,499.00 | 6,245.00 | 6,350.00 | 6,350.00 | 1.11% | 17 |
| Aug 21, 2026 | 6,175.00 | 6,280.00 | 6,175.00 | 6,280.00 | 6,280.00 | 1.70% | 20 |
| Aug 20, 2026 | 6,150.00 | 6,299.95 | 6,150.00 | 6,175.00 | 6,175.00 | 0.24% | 23 |
| Aug 19, 2026 | 6,299.95 | 6,300.00 | 6,150.00 | 6,160.00 | 6,160.00 | -1.18% | 13 |
| Aug 18, 2026 | 6,150.00 | 6,379.00 | 6,150.00 | 6,233.35 | 6,233.35 | -2.34% | 5 |
| Aug 17, 2026 | 6,383.00 | 6,383.00 | 6,383.00 | 6,383.00 | 6,383.00 | 0.85% | 1 |
| Aug 14, 2026 | 6,369.90 | 6,383.00 | 6,112.00 | 6,329.45 | 6,329.45 | -1.10% | 34 |
| Aug 13, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 2.08% | 3 |
| Aug 12, 2026 | 6,450.00 | 6,461.90 | 6,200.00 | 6,269.75 | 6,269.75 | -0.92% | 25 |
| Aug 11, 2026 | 6,458.00 | 6,498.00 | 6,425.00 | 6,447.85 | 6,327.85 | 0.45% | 26 |
| Aug 10, 2026 | 6,498.00 | 6,498.00 | 6,360.05 | 6,418.90 | 6,299.44 | 0.14% | 78 |
| Aug 7, 2026 | 6,498.00 | 6,498.00 | 6,275.00 | 6,410.00 | 6,290.70 | -1.35% | 24 |
| Aug 6, 2026 | 6,560.00 | 6,560.00 | 6,382.10 | 6,498.00 | 6,377.07 | 1.55% | 22 |
| Aug 5, 2026 | 6,635.00 | 6,635.00 | 6,350.00 | 6,399.10 | 6,280.01 | -2.45% | 75 |
| Aug 4, 2026 | 6,649.00 | 6,649.00 | 6,506.10 | 6,560.00 | 6,437.91 | -0.30% | 41 |
| Aug 3, 2026 | 6,601.90 | 6,675.00 | 6,555.00 | 6,580.00 | 6,457.54 | -0.23% | 120 |
| Jul 31, 2026 | 6,600.00 | 6,600.00 | 6,595.00 | 6,595.00 | 6,472.26 | -0.08% | 2 |
| Jul 30, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,477.17 | 1.54% | 1 |
| Jul 29, 2026 | 6,695.00 | 6,695.00 | 6,477.85 | 6,500.00 | 6,379.03 | -0.17% | 34 |
| Jul 28, 2026 | 6,520.00 | 6,570.00 | 6,505.00 | 6,510.90 | 6,389.73 | -1.17% | 36 |
| Jul 27, 2026 | 6,588.00 | 6,588.00 | 6,588.00 | 6,588.00 | 6,465.39 | 1.67% | 1 |
| Jul 23, 2026 | 6,450.00 | 6,480.00 | 6,450.00 | 6,480.00 | 6,359.40 | 0.47% | 25 |
| Jul 22, 2026 | 6,350.00 | 6,619.95 | 6,350.00 | 6,450.00 | 6,329.96 | -2.96% | 21 |
| Jul 21, 2026 | 6,569.50 | 6,647.00 | 6,450.00 | 6,647.00 | 6,523.29 | 1.10% | 6 |
| Jul 20, 2026 | 6,500.00 | 6,575.00 | 6,500.00 | 6,575.00 | 6,452.63 | 2.73% | 13 |
| Jul 17, 2026 | 6,590.00 | 6,590.00 | 6,350.05 | 6,400.00 | 6,280.89 | -0.69% | 6 |
| Jul 16, 2026 | 6,301.00 | 6,548.70 | 6,301.00 | 6,444.55 | 6,324.61 | -2.35% | 18 |
| Jul 15, 2026 | 6,420.00 | 6,599.95 | 6,420.00 | 6,599.95 | 6,477.12 | -0.50% | 2 |
| Jul 14, 2026 | 6,600.00 | 6,633.00 | 6,600.00 | 6,633.00 | 6,509.55 | 0.51% | 11 |
| Jul 13, 2026 | 6,599.50 | 6,599.50 | 6,599.50 | 6,599.50 | 6,476.68 | 0.30% | 1 |