Investment & Precision Castings Limited (BOM:504786)
India · Delayed Price · Currency is INR 750.15
+15.30 (2.08%)
At close: Jun 22, 2026
BOM:504786 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 635.05 | 635.05 | 580.15 | 599.35 | 599.35 | -5.26% | 18,311 |
| Apr 29, 2026 | 637.10 | 651.35 | 630.00 | 632.60 | 632.60 | 2.25% | 853 |
| Apr 28, 2026 | 619.60 | 640.00 | 600.00 | 618.65 | 618.65 | 2.60% | 2,592 |
| Apr 27, 2026 | 644.00 | 644.00 | 591.50 | 603.00 | 603.00 | -0.86% | 3,368 |
| Apr 24, 2026 | 626.00 | 654.20 | 605.55 | 608.25 | 608.25 | -3.74% | 3,609 |
| Apr 23, 2026 | 638.60 | 639.00 | 624.10 | 631.90 | 631.90 | 0.25% | 2,496 |
| Apr 22, 2026 | 677.70 | 700.00 | 619.10 | 630.30 | 630.30 | -6.99% | 13,927 |
| Apr 21, 2026 | 682.25 | 712.00 | 665.00 | 677.70 | 677.70 | -0.70% | 7,705 |
| Apr 20, 2026 | 630.00 | 692.00 | 630.00 | 682.45 | 682.45 | 8.92% | 15,589 |
| Apr 17, 2026 | 624.80 | 636.00 | 606.05 | 626.55 | 626.55 | 3.61% | 7,950 |
| Apr 16, 2026 | 559.75 | 610.00 | 541.60 | 604.70 | 604.70 | 9.59% | 9,235 |
| Apr 15, 2026 | 530.00 | 564.00 | 530.00 | 551.80 | 551.80 | 5.39% | 5,180 |
| Apr 13, 2026 | 520.00 | 530.00 | 515.00 | 523.60 | 523.60 | -0.49% | 3,270 |
| Apr 10, 2026 | 527.00 | 529.65 | 521.05 | 526.20 | 526.20 | -0.09% | 706 |
| Apr 9, 2026 | 521.05 | 533.00 | 511.10 | 526.70 | 526.70 | -0.63% | 2,676 |
| Apr 8, 2026 | 535.00 | 540.00 | 521.00 | 530.05 | 530.05 | 2.70% | 7,663 |
| Apr 7, 2026 | 522.20 | 529.95 | 512.55 | 516.10 | 516.10 | -1.69% | 721 |