Investment & Precision Castings Limited (BOM:504786)
India · Delayed Price · Currency is INR 488.65
+4.05 (0.84%)
At close: Jan 28, 2026
BOM:504786 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 509.45 | 518.50 | 500.20 | 510.00 | 510.00 | 0.69% | 3,756 |
| Jan 16, 2026 | 500.05 | 508.00 | 492.20 | 506.50 | 506.50 | -0.58% | 1,437 |
| Jan 14, 2026 | 506.00 | 509.90 | 494.00 | 509.45 | 509.45 | 0.03% | 1,524 |
| Jan 13, 2026 | 490.00 | 509.80 | 490.00 | 509.30 | 509.30 | 1.75% | 1,224 |
| Jan 12, 2026 | 510.00 | 519.00 | 495.75 | 500.55 | 500.55 | -1.80% | 5,014 |
| Jan 9, 2026 | 503.00 | 512.90 | 494.50 | 509.70 | 509.70 | 0.15% | 2,023 |
| Jan 8, 2026 | 498.50 | 522.80 | 495.00 | 508.95 | 508.95 | 0.01% | 1,015 |
| Jan 7, 2026 | 518.95 | 519.70 | 500.15 | 508.90 | 508.90 | -0.49% | 2,889 |
| Jan 6, 2026 | 513.00 | 516.60 | 509.05 | 511.40 | 511.40 | -0.15% | 1,756 |
| Jan 5, 2026 | 514.95 | 517.90 | 504.00 | 512.15 | 512.15 | 2.38% | 2,988 |
| Jan 2, 2026 | 512.65 | 531.95 | 497.75 | 500.25 | 500.25 | -2.90% | 9,730 |
| Jan 1, 2026 | 540.35 | 543.70 | 510.00 | 515.20 | 515.20 | -3.51% | 1,218 |
| Dec 31, 2025 | 549.00 | 557.00 | 520.00 | 533.95 | 533.95 | -1.28% | 6,826 |
| Dec 30, 2025 | 535.95 | 548.00 | 508.15 | 540.85 | 540.85 | 3.18% | 18,975 |
| Dec 29, 2025 | 495.00 | 529.00 | 495.00 | 524.20 | 524.20 | 5.90% | 9,717 |
| Dec 26, 2025 | 486.00 | 496.00 | 475.05 | 495.00 | 495.00 | 1.41% | 3,878 |
| Dec 24, 2025 | 484.00 | 490.00 | 482.00 | 488.10 | 488.10 | 1.08% | 1,329 |
| Dec 23, 2025 | 485.00 | 488.50 | 479.00 | 482.90 | 482.90 | -0.14% | 1,368 |
| Dec 22, 2025 | 451.00 | 487.00 | 450.00 | 483.60 | 483.60 | 2.03% | 4,503 |
| Dec 19, 2025 | 479.95 | 480.00 | 472.00 | 474.00 | 474.00 | -1.85% | 3,163 |
| Dec 18, 2025 | 475.05 | 490.00 | 475.00 | 482.95 | 482.95 | -0.04% | 1,388 |
| Dec 17, 2025 | 486.00 | 493.00 | 477.00 | 483.15 | 483.15 | -0.60% | 1,258 |
| Dec 16, 2025 | 492.20 | 492.20 | 474.00 | 486.05 | 486.05 | -0.77% | 506 |
| Dec 15, 2025 | 497.70 | 497.70 | 471.00 | 489.80 | 489.80 | -1.13% | 710 |
| Dec 12, 2025 | 500.00 | 501.95 | 488.50 | 495.40 | 495.40 | -0.13% | 634 |
| Dec 11, 2025 | 495.00 | 499.50 | 485.05 | 496.05 | 496.05 | 0.94% | 1,443 |
| Dec 10, 2025 | 496.00 | 500.00 | 477.00 | 491.45 | 491.45 | -0.77% | 2,255 |
| Dec 9, 2025 | 460.50 | 497.50 | 460.00 | 495.25 | 495.25 | 1.82% | 1,697 |
| Dec 8, 2025 | 504.25 | 504.25 | 483.00 | 486.40 | 486.40 | -2.52% | 1,600 |
| Dec 5, 2025 | 498.00 | 503.95 | 490.00 | 498.95 | 498.95 | 0.19% | 3,077 |
| Dec 4, 2025 | 500.20 | 509.95 | 488.00 | 498.00 | 498.00 | -1.34% | 2,890 |
| Dec 3, 2025 | 514.50 | 514.50 | 500.00 | 504.75 | 504.75 | -1.82% | 2,576 |
| Dec 2, 2025 | 509.30 | 519.75 | 505.05 | 514.10 | 514.10 | 0.94% | 3,901 |
| Dec 1, 2025 | 504.00 | 521.10 | 504.00 | 509.30 | 509.30 | 0.87% | 2,175 |
| Nov 28, 2025 | 504.85 | 515.00 | 500.25 | 504.90 | 504.90 | 0.34% | 7,221 |
| Nov 27, 2025 | 493.15 | 505.00 | 493.15 | 503.20 | 503.20 | 2.17% | 2,935 |
| Nov 26, 2025 | 491.80 | 498.60 | 487.00 | 492.50 | 492.50 | 0.14% | 2,103 |
| Nov 25, 2025 | 500.00 | 500.00 | 485.00 | 491.80 | 491.80 | 0.95% | 289 |
| Nov 24, 2025 | 500.00 | 504.95 | 485.00 | 487.15 | 487.15 | -1.05% | 618 |
| Nov 21, 2025 | 499.95 | 499.95 | 486.15 | 492.30 | 492.30 | -0.65% | 840 |
| Nov 20, 2025 | 495.00 | 500.95 | 475.00 | 495.50 | 495.50 | -1.10% | 879 |
| Nov 19, 2025 | 495.10 | 504.50 | 492.50 | 501.00 | 501.00 | -0.52% | 1,421 |