Investment & Precision Castings Limited (BOM:504786)
India · Delayed Price · Currency is INR 532.85
+18.55 (3.61%)
At close: Apr 2, 2026
BOM:504786 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 514.25 | 548.95 | 514.25 | 532.85 | 532.85 | 3.61% | 3,491 |
| Apr 1, 2026 | 525.95 | 525.95 | 505.50 | 514.30 | 514.30 | 2.27% | 1,553 |
| Mar 30, 2026 | 480.00 | 506.95 | 480.00 | 502.90 | 502.90 | -1.23% | 3,539 |
| Mar 27, 2026 | 528.85 | 528.85 | 495.10 | 509.15 | 509.15 | 0.62% | 5,022 |
| Mar 25, 2026 | 525.00 | 535.95 | 481.00 | 506.00 | 506.00 | -2.99% | 2,432 |
| Mar 24, 2026 | 519.00 | 533.85 | 510.15 | 521.60 | 521.60 | 2.07% | 1,243 |
| Mar 23, 2026 | 520.00 | 535.00 | 505.00 | 511.00 | 511.00 | -2.08% | 3,177 |
| Mar 20, 2026 | 520.05 | 535.00 | 516.10 | 521.85 | 521.85 | 1.02% | 2,965 |
| Mar 19, 2026 | 533.95 | 535.95 | 510.00 | 516.60 | 516.60 | -1.25% | 2,020 |
| Mar 18, 2026 | 517.00 | 539.85 | 513.50 | 523.15 | 523.15 | 1.34% | 1,400 |
| Mar 17, 2026 | 536.95 | 536.95 | 512.05 | 516.25 | 516.25 | -1.53% | 1,572 |
| Mar 16, 2026 | 525.20 | 544.00 | 505.60 | 524.25 | 524.25 | -4.00% | 1,560 |
| Mar 13, 2026 | 549.00 | 571.10 | 525.50 | 546.10 | 546.10 | -0.33% | 7,234 |
| Mar 12, 2026 | 537.90 | 555.00 | 521.05 | 547.90 | 547.90 | 2.38% | 3,490 |
| Mar 11, 2026 | 538.00 | 540.95 | 527.00 | 535.15 | 535.15 | 0.09% | 2,947 |
| Mar 10, 2026 | 575.00 | 575.00 | 531.10 | 534.65 | 534.65 | 0.94% | 4,855 |
| Mar 9, 2026 | 535.00 | 538.95 | 520.00 | 529.65 | 529.65 | -2.97% | 4,038 |
| Mar 6, 2026 | 557.85 | 569.00 | 537.30 | 545.85 | 545.85 | -2.27% | 2,499 |
| Mar 5, 2026 | 549.40 | 565.00 | 532.65 | 558.55 | 558.55 | 2.43% | 628 |
| Mar 4, 2026 | 541.55 | 555.00 | 516.10 | 545.30 | 545.30 | 0.68% | 4,213 |
| Mar 2, 2026 | 507.00 | 549.00 | 507.00 | 541.60 | 541.60 | 2.37% | 5,580 |
| Feb 27, 2026 | 533.05 | 535.60 | 525.00 | 529.05 | 529.05 | -1.23% | 2,079 |
| Feb 26, 2026 | 531.80 | 555.00 | 531.80 | 535.65 | 535.65 | -2.78% | 2,532 |
| Feb 25, 2026 | 550.00 | 562.00 | 549.95 | 550.95 | 550.95 | 0.73% | 1,621 |
| Feb 24, 2026 | 540.00 | 554.55 | 535.05 | 546.95 | 546.95 | 0.56% | 1,140 |
| Feb 23, 2026 | 570.00 | 570.00 | 538.00 | 543.90 | 543.90 | -0.24% | 3,233 |
| Feb 20, 2026 | 545.00 | 553.95 | 534.10 | 545.20 | 545.20 | 0.35% | 1,378 |
| Feb 19, 2026 | 579.00 | 579.00 | 533.00 | 543.30 | 543.30 | -1.55% | 3,204 |
| Feb 18, 2026 | 554.90 | 554.95 | 545.00 | 551.85 | 551.85 | 1.62% | 2,794 |
| Feb 17, 2026 | 544.00 | 554.90 | 541.30 | 543.05 | 543.05 | -0.22% | 2,222 |
| Feb 16, 2026 | 565.00 | 575.00 | 535.00 | 544.25 | 544.25 | 0.08% | 5,619 |
| Feb 13, 2026 | 570.05 | 570.05 | 541.00 | 543.80 | 543.80 | -4.40% | 5,412 |
| Feb 12, 2026 | 574.55 | 610.00 | 537.25 | 568.80 | 568.80 | -1.00% | 8,499 |
| Feb 11, 2026 | 597.00 | 600.00 | 560.15 | 574.55 | 574.55 | -1.61% | 4,478 |
| Feb 10, 2026 | 511.05 | 599.40 | 496.20 | 583.95 | 583.95 | 15.04% | 28,413 |
| Feb 9, 2026 | 499.00 | 508.50 | 485.70 | 507.60 | 507.60 | 2.95% | 19,282 |
| Feb 6, 2026 | 493.05 | 501.00 | 481.60 | 493.05 | 493.05 | - | 2,491 |
| Feb 5, 2026 | 494.00 | 494.00 | 480.05 | 493.05 | 493.05 | -0.22% | 2,601 |
| Feb 4, 2026 | 499.00 | 504.80 | 475.00 | 494.15 | 494.15 | -0.97% | 5,571 |
| Feb 3, 2026 | 499.00 | 507.00 | 485.00 | 499.00 | 499.00 | 5.52% | 5,442 |
| Feb 2, 2026 | 488.25 | 488.25 | 470.00 | 472.90 | 472.90 | -3.04% | 2,516 |
| Feb 1, 2026 | 477.00 | 505.95 | 477.00 | 487.75 | 487.75 | -0.01% | 247 |
| Jan 30, 2026 | 471.00 | 500.00 | 471.00 | 487.80 | 487.80 | 1.20% | 2,512 |
| Jan 29, 2026 | 494.85 | 548.90 | 480.60 | 482.00 | 482.00 | -1.36% | 2,151 |
| Jan 28, 2026 | 490.00 | 497.95 | 482.00 | 488.65 | 488.65 | 0.84% | 2,729 |
| Jan 27, 2026 | 486.05 | 494.90 | 481.00 | 484.60 | 484.60 | -2.63% | 4,983 |
| Jan 23, 2026 | 484.00 | 504.95 | 475.50 | 497.70 | 497.70 | -0.25% | 2,521 |
| Jan 22, 2026 | 499.00 | 500.00 | 490.00 | 498.95 | 498.95 | 0.95% | 1,845 |
| Jan 21, 2026 | 500.00 | 509.00 | 480.00 | 494.25 | 494.25 | -1.86% | 3,887 |
| Jan 20, 2026 | 514.80 | 514.80 | 490.00 | 503.60 | 503.60 | -1.25% | 1,871 |