Industrial And Prudential Investment Company Limited (BOM:501298)
India · Delayed Price · Currency is INR 6,480.00
+30.00 (0.47%)
At close: Jul 23, 2026
BOM:501298 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 6,450.00 | 6,480.00 | 6,450.00 | 6,480.00 | 6,480.00 | 0.47% | 25 |
| Jul 22, 2026 | 6,350.00 | 6,619.95 | 6,350.00 | 6,450.00 | 6,450.00 | -2.96% | 21 |
| Jul 21, 2026 | 6,569.50 | 6,647.00 | 6,450.00 | 6,647.00 | 6,647.00 | 1.10% | 6 |
| Jul 20, 2026 | 6,500.00 | 6,575.00 | 6,500.00 | 6,575.00 | 6,575.00 | 2.73% | 13 |
| Jul 17, 2026 | 6,590.00 | 6,590.00 | 6,350.05 | 6,400.00 | 6,400.00 | -0.69% | 6 |
| Jul 16, 2026 | 6,301.00 | 6,548.70 | 6,301.00 | 6,444.55 | 6,444.55 | -2.35% | 18 |
| Jul 15, 2026 | 6,420.00 | 6,599.95 | 6,420.00 | 6,599.95 | 6,599.95 | -0.50% | 2 |
| Jul 14, 2026 | 6,600.00 | 6,633.00 | 6,600.00 | 6,633.00 | 6,633.00 | 0.51% | 11 |
| Jul 13, 2026 | 6,599.50 | 6,599.50 | 6,599.50 | 6,599.50 | 6,599.50 | 0.30% | 1 |
| Jul 10, 2026 | 6,649.95 | 6,649.95 | 6,580.00 | 6,580.00 | 6,580.00 | 2.81% | 3 |
| Jul 9, 2026 | 6,678.95 | 6,678.95 | 6,400.00 | 6,400.00 | 6,400.00 | -4.32% | 7 |
| Jul 8, 2026 | 6,699.00 | 6,699.00 | 6,688.00 | 6,689.00 | 6,689.00 | 4.84% | 6 |
| Jul 7, 2026 | 6,351.00 | 6,440.00 | 6,350.00 | 6,380.35 | 6,380.35 | -4.49% | 3 |
| Jul 6, 2026 | 6,679.95 | 6,679.95 | 6,679.95 | 6,679.95 | 6,679.95 | 1.98% | 1 |
| Jul 3, 2026 | 6,680.00 | 6,680.00 | 6,440.05 | 6,550.00 | 6,550.00 | 3.71% | 45 |
| Jul 2, 2026 | 6,601.00 | 6,601.00 | 6,300.00 | 6,315.65 | 6,315.65 | -3.58% | 17 |
| Jul 1, 2026 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 0.38% | 10 |
| Jun 30, 2026 | 6,525.25 | 6,525.25 | 6,525.25 | 6,525.25 | 6,525.25 | -1.86% | 2 |
| Jun 29, 2026 | 6,749.75 | 6,749.75 | 6,320.00 | 6,649.00 | 6,649.00 | 2.29% | 33 |
| Jun 24, 2026 | 6,549.00 | 6,549.00 | 6,380.00 | 6,500.00 | 6,500.00 | 2.04% | 12 |
| Jun 23, 2026 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 0.31% | 1 |
| Jun 22, 2026 | 6,500.00 | 6,634.00 | 6,251.55 | 6,350.00 | 6,350.00 | -2.31% | 38 |
| Jun 19, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 2.36% | 10 |
| Jun 18, 2026 | 6,400.00 | 6,400.00 | 6,300.00 | 6,350.00 | 6,350.00 | -2.43% | 38 |
| Jun 17, 2026 | 6,464.55 | 6,508.15 | 6,464.55 | 6,508.15 | 6,508.15 | 0.67% | 2 |
| Jun 16, 2026 | 6,648.80 | 6,648.80 | 6,352.00 | 6,464.55 | 6,464.55 | 2.61% | 20 |
| Jun 15, 2026 | 6,486.80 | 6,486.80 | 6,300.00 | 6,300.00 | 6,300.00 | -1.80% | 11 |
| Jun 12, 2026 | 6,419.00 | 6,420.00 | 6,410.00 | 6,415.20 | 6,415.20 | -0.49% | 12 |
| Jun 9, 2026 | 6,447.00 | 6,447.00 | 6,447.00 | 6,447.00 | 6,447.00 | 3.98% | 2 |
| Jun 8, 2026 | 6,434.10 | 6,434.10 | 6,200.00 | 6,200.00 | 6,200.00 | -1.98% | 2 |
| Jun 5, 2026 | 6,478.00 | 6,480.00 | 6,325.00 | 6,325.10 | 6,325.10 | 1.76% | 63 |
| Jun 4, 2026 | 6,485.00 | 6,485.00 | 6,201.00 | 6,216.00 | 6,216.00 | -4.19% | 103 |
| Jun 2, 2026 | 6,488.90 | 6,488.90 | 6,487.50 | 6,487.80 | 6,487.80 | 1.20% | 17 |
| Jun 1, 2026 | 6,454.00 | 6,479.80 | 6,411.10 | 6,411.10 | 6,411.10 | -3.64% | 58 |
| May 29, 2026 | 6,560.00 | 6,679.95 | 6,549.90 | 6,653.15 | 6,653.15 | 0.18% | 38 |
| May 27, 2026 | 6,525.00 | 6,649.90 | 6,475.00 | 6,640.95 | 6,640.95 | 1.78% | 19 |
| 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 |