Investment & Precision Castings Limited (BOM:504786)
India · Delayed Price · Currency is INR 801.40
-1.40 (-0.17%)
At close: Jul 14, 2026
BOM:504786 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 802.75 | 821.65 | 799.00 | 801.40 | 801.40 | -0.17% | 1,298 |
| Jul 13, 2026 | 805.90 | 811.40 | 796.05 | 802.80 | 802.80 | 0.39% | 1,087 |
| Jul 10, 2026 | 803.15 | 818.00 | 799.65 | 799.65 | 799.65 | - | 970 |
| Jul 9, 2026 | 802.05 | 813.00 | 793.00 | 799.65 | 799.65 | 1.37% | 1,748 |
| Jul 8, 2026 | 810.00 | 810.00 | 783.05 | 788.85 | 788.85 | -2.71% | 1,167 |
| Jul 7, 2026 | 799.10 | 814.60 | 770.00 | 810.80 | 810.80 | 1.25% | 4,149 |
| Jul 6, 2026 | 859.85 | 859.85 | 792.05 | 800.80 | 800.80 | -6.87% | 5,506 |
| Jul 3, 2026 | 852.00 | 874.00 | 852.00 | 859.85 | 859.85 | 0.50% | 1,547 |
| Jul 2, 2026 | 860.00 | 862.85 | 840.10 | 855.55 | 855.55 | 3.36% | 2,455 |
| Jul 1, 2026 | 844.50 | 848.00 | 819.00 | 827.75 | 827.75 | -1.98% | 969 |
| Jun 30, 2026 | 840.05 | 858.50 | 827.75 | 844.50 | 844.50 | 0.87% | 4,543 |
| Jun 29, 2026 | 822.95 | 845.25 | 797.40 | 837.25 | 837.25 | 1.69% | 940 |
| Jun 25, 2026 | 783.95 | 844.00 | 783.95 | 823.35 | 823.35 | 5.03% | 4,609 |
| Jun 24, 2026 | 770.00 | 799.00 | 744.35 | 783.90 | 783.90 | 6.69% | 1,215 |
| Jun 23, 2026 | 710.30 | 760.00 | 710.30 | 734.75 | 734.75 | -2.05% | 951 |
| Jun 22, 2026 | 757.95 | 800.00 | 738.50 | 750.15 | 750.15 | 2.08% | 6,317 |
| Jun 19, 2026 | 631.05 | 750.00 | 631.00 | 734.85 | 734.85 | 13.39% | 9,932 |
| Jun 18, 2026 | 611.50 | 650.00 | 611.50 | 648.05 | 648.05 | 0.75% | 2,530 |
| Jun 17, 2026 | 641.95 | 649.70 | 634.00 | 643.25 | 643.25 | 0.21% | 1,260 |
| Jun 16, 2026 | 638.00 | 642.75 | 617.35 | 641.90 | 641.90 | 5.32% | 1,818 |
| Jun 15, 2026 | 625.40 | 629.00 | 609.50 | 609.50 | 609.50 | -2.55% | 24 |
| Jun 12, 2026 | 625.00 | 630.00 | 620.00 | 625.45 | 625.45 | 1.92% | 104 |
| Jun 11, 2026 | 582.10 | 629.45 | 582.05 | 613.65 | 613.65 | 1.44% | 554 |
| Jun 10, 2026 | 607.55 | 611.45 | 604.00 | 604.95 | 604.95 | -0.72% | 628 |
| Jun 9, 2026 | 589.50 | 620.00 | 589.50 | 609.35 | 609.35 | 1.99% | 846 |
| Jun 8, 2026 | 592.15 | 600.00 | 580.00 | 597.45 | 597.45 | -0.48% | 2,069 |
| Jun 5, 2026 | 624.95 | 624.95 | 585.00 | 600.35 | 600.35 | 0.06% | 969 |
| Jun 4, 2026 | 605.00 | 608.15 | 600.00 | 600.00 | 600.00 | -1.50% | 623 |
| Jun 3, 2026 | 610.00 | 620.00 | 600.00 | 609.15 | 609.15 | 0.48% | 1,406 |
| Jun 2, 2026 | 609.55 | 609.55 | 605.65 | 606.25 | 606.25 | 1.53% | 9 |
| Jun 1, 2026 | 613.05 | 628.50 | 586.00 | 597.10 | 597.10 | -4.72% | 868 |
| May 29, 2026 | 601.05 | 635.95 | 600.00 | 626.65 | 626.65 | 1.06% | 929 |
| May 27, 2026 | 636.85 | 636.85 | 605.00 | 620.05 | 620.05 | -1.41% | 276 |
| May 26, 2026 | 639.95 | 644.00 | 600.00 | 628.90 | 628.90 | 0.30% | 1,405 |
| May 25, 2026 | 609.00 | 639.80 | 608.00 | 627.00 | 627.00 | -0.37% | 141 |
| May 22, 2026 | 609.70 | 635.00 | 609.70 | 629.30 | 629.30 | 3.32% | 368 |
| May 21, 2026 | 613.30 | 626.90 | 603.25 | 609.05 | 609.05 | -0.84% | 1,219 |
| May 20, 2026 | 653.30 | 653.30 | 610.75 | 614.20 | 614.20 | 2.77% | 446 |
| May 19, 2026 | 610.05 | 645.00 | 586.00 | 597.65 | 597.65 | -0.72% | 2,270 |
| May 18, 2026 | 600.00 | 605.95 | 596.00 | 602.00 | 602.00 | -1.89% | 733 |
| May 15, 2026 | 665.00 | 665.00 | 605.10 | 613.60 | 613.60 | -1.87% | 287 |
| May 14, 2026 | 621.85 | 630.05 | 615.00 | 625.30 | 625.30 | 0.05% | 1,057 |
| May 13, 2026 | 619.00 | 643.70 | 590.25 | 625.00 | 625.00 | 0.04% | 1,200 |
| May 12, 2026 | 639.95 | 640.00 | 608.80 | 624.75 | 624.75 | -2.64% | 647 |
| May 11, 2026 | 575.05 | 643.95 | 575.05 | 641.70 | 641.70 | 4.46% | 956 |
| May 8, 2026 | 622.00 | 644.00 | 609.00 | 614.30 | 614.30 | -1.61% | 1,328 |
| May 7, 2026 | 624.95 | 629.90 | 596.20 | 624.35 | 624.35 | 4.04% | 695 |
| May 6, 2026 | 625.00 | 625.00 | 575.00 | 600.10 | 600.10 | 4.18% | 3,162 |
| May 5, 2026 | 665.00 | 665.00 | 553.70 | 576.00 | 576.00 | -5.52% | 5,562 |
| May 4, 2026 | 607.95 | 615.00 | 589.55 | 609.65 | 609.65 | 1.72% | 3,913 |