Investment & Precision Castings Limited (BOM:504786)
India · Delayed Price · Currency is INR 429.90
-8.00 (-1.83%)
At close: Sep 26, 2025
BOM:504786 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 416.00 | 422.60 | 402.00 | 413.40 | 413.40 | -3.84% | 2,639 |
| Sep 26, 2025 | 432.10 | 439.55 | 420.00 | 429.90 | 429.90 | -1.83% | 2,650 |
| Sep 25, 2025 | 442.10 | 448.45 | 430.00 | 437.90 | 437.90 | -2.79% | 2,185 |
| Sep 24, 2025 | 459.80 | 463.90 | 441.00 | 450.45 | 450.45 | -0.06% | 2,851 |
| Sep 23, 2025 | 461.95 | 461.95 | 446.55 | 450.70 | 450.70 | -0.52% | 1,583 |
| Sep 22, 2025 | 469.05 | 475.00 | 446.05 | 453.05 | 453.05 | -3.41% | 3,875 |
| Sep 19, 2025 | 461.00 | 475.00 | 460.10 | 469.05 | 469.05 | 2.28% | 919 |
| Sep 18, 2025 | 447.80 | 470.00 | 447.80 | 458.60 | 458.60 | -1.38% | 3,410 |
| Sep 17, 2025 | 431.40 | 469.00 | 431.40 | 465.00 | 465.00 | 3.21% | 1,534 |
| Sep 16, 2025 | 425.05 | 454.45 | 425.05 | 450.55 | 450.55 | 1.97% | 4,556 |
| Sep 15, 2025 | 452.50 | 452.50 | 430.00 | 441.85 | 441.85 | -2.32% | 1,366 |
| Sep 12, 2025 | 445.00 | 454.00 | 440.15 | 452.35 | 452.35 | 1.82% | 1,342 |
| Sep 11, 2025 | 448.85 | 454.00 | 433.00 | 444.25 | 444.25 | -1.02% | 1,504 |
| Sep 10, 2025 | 450.00 | 454.45 | 445.00 | 448.85 | 448.35 | 0.17% | 907 |
| Sep 9, 2025 | 452.05 | 463.50 | 441.00 | 448.10 | 447.60 | -0.87% | 889 |
| Sep 8, 2025 | 458.90 | 465.00 | 447.00 | 452.05 | 451.55 | -1.49% | 1,362 |
| Sep 5, 2025 | 459.20 | 462.00 | 442.00 | 458.90 | 458.39 | -0.07% | 912 |
| Sep 4, 2025 | 455.00 | 473.70 | 452.15 | 459.20 | 458.69 | 0.92% | 753 |
| Sep 3, 2025 | 453.95 | 465.95 | 444.00 | 455.00 | 454.49 | 0.23% | 6,327 |
| Sep 2, 2025 | 475.00 | 475.00 | 447.05 | 453.95 | 453.44 | -2.12% | 1,533 |
| Sep 1, 2025 | 471.50 | 488.00 | 456.05 | 463.80 | 463.28 | -0.75% | 2,352 |
| Aug 29, 2025 | 469.95 | 474.90 | 457.00 | 467.30 | 466.78 | 2.37% | 775 |
| Aug 28, 2025 | 458.50 | 470.75 | 450.00 | 456.50 | 455.99 | -0.44% | 1,283 |
| Aug 26, 2025 | 473.75 | 480.00 | 451.00 | 458.50 | 457.99 | -3.22% | 1,711 |
| Aug 25, 2025 | 457.10 | 479.50 | 457.10 | 473.75 | 473.22 | -1.26% | 1,298 |
| Aug 22, 2025 | 472.00 | 485.00 | 472.00 | 479.80 | 479.27 | 0.89% | 1,323 |
| Aug 21, 2025 | 456.55 | 476.00 | 456.55 | 475.55 | 475.02 | -0.09% | 1,004 |
| Aug 20, 2025 | 472.95 | 480.00 | 455.15 | 476.00 | 475.47 | 0.64% | 1,295 |
| Aug 19, 2025 | 474.85 | 474.85 | 452.30 | 472.95 | 472.42 | -0.40% | 1,401 |
| Aug 18, 2025 | 484.95 | 484.95 | 453.00 | 474.85 | 474.32 | - | 550 |
| Aug 14, 2025 | 484.95 | 496.95 | 460.75 | 474.85 | 474.32 | -2.09% | 3,849 |
| Aug 13, 2025 | 500.00 | 500.00 | 473.05 | 485.00 | 484.46 | -2.47% | 669 |
| Aug 12, 2025 | 493.90 | 500.00 | 484.00 | 497.30 | 496.75 | 0.69% | 877 |
| Aug 11, 2025 | 478.65 | 498.60 | 478.65 | 493.90 | 493.35 | -1.97% | 831 |
| Aug 8, 2025 | 483.00 | 504.00 | 475.00 | 503.80 | 503.24 | 1.22% | 2,111 |
| Aug 7, 2025 | 485.15 | 507.00 | 483.80 | 497.75 | 497.20 | -2.26% | 3,295 |
| Aug 6, 2025 | 512.00 | 512.00 | 485.70 | 509.25 | 508.68 | -0.39% | 3,482 |
| Aug 5, 2025 | 503.95 | 518.00 | 496.50 | 511.25 | 510.68 | 2.73% | 1,156 |
| Aug 4, 2025 | 485.00 | 505.00 | 485.00 | 497.65 | 497.10 | -1.36% | 1,767 |
| Aug 1, 2025 | 499.90 | 515.00 | 495.00 | 504.50 | 503.94 | 1.82% | 1,302 |
| Jul 31, 2025 | 480.05 | 498.00 | 479.00 | 495.50 | 494.95 | -1.23% | 2,302 |
| Jul 30, 2025 | 510.35 | 510.35 | 490.00 | 501.65 | 501.09 | -1.22% | 1,698 |
| Jul 29, 2025 | 519.00 | 519.00 | 493.50 | 507.85 | 507.28 | -2.23% | 603 |
| Jul 28, 2025 | 506.45 | 522.00 | 485.00 | 519.45 | 518.87 | 2.57% | 3,085 |
| Jul 25, 2025 | 530.65 | 530.65 | 502.00 | 506.45 | 505.89 | -3.47% | 2,541 |
| Jul 24, 2025 | 514.00 | 528.00 | 514.00 | 524.65 | 524.07 | 1.09% | 1,949 |
| Jul 23, 2025 | 525.00 | 527.90 | 506.30 | 519.00 | 518.42 | -1.70% | 1,979 |
| Jul 22, 2025 | 533.50 | 540.00 | 501.00 | 528.00 | 527.41 | 1.28% | 1,235 |
| Jul 21, 2025 | 543.50 | 543.50 | 515.95 | 521.35 | 520.77 | -4.00% | 2,579 |
| Jul 18, 2025 | 566.80 | 577.00 | 534.85 | 543.10 | 542.50 | -3.53% | 5,361 |