Investment & Precision Castings Limited (BOM:504786)
India · Delayed Price · Currency is INR 1,597.45
+3.30 (0.21%)
At close: Oct 5, 2026
BOM:504786 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1,624.00 | 1,668.95 | 1,580.00 | 1,597.45 | 1,597.45 | 0.21% | 1,685 |
| Oct 1, 2026 | 1,548.00 | 1,600.00 | 1,524.00 | 1,594.15 | 1,594.15 | 3.05% | 864 |
| Sep 30, 2026 | 1,575.00 | 1,575.00 | 1,465.10 | 1,546.90 | 1,546.90 | 1.90% | 174 |
| Sep 29, 2026 | 1,543.95 | 1,543.95 | 1,440.10 | 1,518.10 | 1,518.10 | 0.79% | 654 |
| Sep 28, 2026 | 1,553.35 | 1,553.35 | 1,408.00 | 1,506.20 | 1,506.20 | 1.75% | 2,171 |
| Sep 25, 2026 | 1,480.35 | 1,480.35 | 1,480.35 | 1,480.35 | 1,480.35 | 2.00% | 628 |
| Sep 24, 2026 | 1,451.35 | 1,451.35 | 1,451.35 | 1,451.35 | 1,451.35 | 2.00% | 1,262 |
| Sep 23, 2026 | 1,422.90 | 1,422.90 | 1,422.90 | 1,422.90 | 1,422.90 | 2.00% | 161 |
| Sep 22, 2026 | 1,397.50 | 1,397.50 | 1,395.00 | 1,395.00 | 1,395.00 | 1.82% | 1,177 |
| Sep 21, 2026 | 1,372.00 | 1,372.00 | 1,370.00 | 1,370.10 | 1,370.10 | -0.14% | 252 |
| Sep 18, 2026 | 1,375.00 | 1,375.00 | 1,350.00 | 1,372.00 | 1,372.00 | 0.51% | 1,088 |
| Sep 17, 2026 | 1,324.95 | 1,365.00 | 1,324.95 | 1,365.00 | 1,365.00 | 0.97% | 2,013 |
| Sep 16, 2026 | 1,351.95 | 1,351.95 | 1,351.95 | 1,351.95 | 1,351.95 | -2.00% | 238 |
| Sep 15, 2026 | 1,379.50 | 1,379.50 | 1,379.50 | 1,379.50 | 1,379.50 | -2.00% | 3,404 |
| Sep 11, 2026 | 1,407.65 | 1,407.65 | 1,407.65 | 1,407.65 | 1,407.65 | 2.00% | 11,577 |
| Sep 10, 2026 | 1,380.05 | 1,380.05 | 1,380.05 | 1,380.05 | 1,380.05 | 2.00% | 1,632 |
| Sep 9, 2026 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | 2.00% | 1,849 |
| Sep 8, 2026 | 1,326.50 | 1,326.50 | 1,326.50 | 1,326.50 | 1,326.50 | 2.00% | 1,886 |
| Sep 7, 2026 | 1,300.50 | 1,300.50 | 1,300.50 | 1,300.50 | 1,300.50 | 2.00% | 2,987 |
| Sep 4, 2026 | 1,290.00 | 1,300.00 | 1,275.00 | 1,275.00 | 1,275.00 | -1.16% | 2,333 |
| Sep 3, 2026 | 1,275.00 | 1,297.90 | 1,275.00 | 1,290.00 | 1,290.00 | 1.18% | 412 |
| Sep 2, 2026 | 1,270.00 | 1,289.00 | 1,255.00 | 1,275.00 | 1,275.00 | -0.39% | 114 |
| Sep 1, 2026 | 1,290.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.39% | 30 |
| Aug 31, 2026 | 1,263.00 | 1,305.00 | 1,263.00 | 1,298.00 | 1,298.00 | 0.78% | 159 |
| Aug 28, 2026 | 1,305.00 | 1,305.00 | 1,288.00 | 1,288.00 | 1,288.00 | -0.04% | 255 |
| Aug 27, 2026 | 1,269.10 | 1,288.55 | 1,269.10 | 1,288.55 | 1,288.55 | -0.50% | 662 |
| Aug 26, 2026 | 1,305.00 | 1,305.00 | 1,274.00 | 1,295.00 | 1,295.00 | -0.38% | 448 |
| Aug 25, 2026 | 1,267.70 | 1,300.00 | 1,267.70 | 1,300.00 | 1,300.00 | 0.50% | 1,200 |
| Aug 24, 2026 | 1,293.55 | 1,294.00 | 1,293.55 | 1,293.55 | 1,293.55 | -2.00% | 59 |
| Aug 21, 2026 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | -2.00% | 506 |
| Aug 20, 2026 | 1,369.20 | 1,369.20 | 1,311.10 | 1,346.80 | 1,346.80 | 2.89% | 3,082 |
| Aug 19, 2026 | 1,304.85 | 1,309.85 | 1,300.00 | 1,309.00 | 1,309.00 | 4.93% | 3,996 |
| Aug 18, 2026 | 1,200.00 | 1,247.50 | 1,184.05 | 1,247.50 | 1,247.50 | 5.00% | 2,658 |
| Aug 17, 2026 | 1,249.90 | 1,249.90 | 1,165.00 | 1,188.10 | 1,188.10 | -2.10% | 1,226 |
| Aug 14, 2026 | 1,239.25 | 1,244.00 | 1,144.00 | 1,213.60 | 1,213.60 | 2.41% | 1,665 |
| Aug 13, 2026 | 1,112.00 | 1,185.00 | 1,112.00 | 1,185.00 | 1,185.00 | 5.00% | 2,583 |
| Aug 12, 2026 | 1,142.25 | 1,150.00 | 1,122.00 | 1,128.60 | 1,128.60 | -1.20% | 440 |
| Aug 11, 2026 | 1,123.00 | 1,160.00 | 1,111.00 | 1,142.25 | 1,142.25 | 0.89% | 1,036 |
| Aug 10, 2026 | 1,140.05 | 1,140.05 | 1,082.05 | 1,132.20 | 1,132.20 | -0.59% | 1,032 |
| Aug 7, 2026 | 1,128.00 | 1,149.00 | 1,095.00 | 1,138.95 | 1,138.95 | 0.97% | 796 |
| Aug 6, 2026 | 1,126.10 | 1,149.60 | 1,107.00 | 1,128.00 | 1,128.00 | -1.28% | 584 |
| Aug 5, 2026 | 1,144.90 | 1,149.40 | 1,131.00 | 1,143.60 | 1,142.60 | 1.94% | 601 |
| Aug 4, 2026 | 1,078.00 | 1,135.45 | 1,078.00 | 1,121.80 | 1,120.82 | 0.17% | 2,736 |
| Aug 3, 2026 | 1,139.35 | 1,139.35 | 1,065.00 | 1,119.95 | 1,118.97 | 2.76% | 423 |
| Jul 31, 2026 | 1,025.50 | 1,090.40 | 1,025.50 | 1,089.90 | 1,088.95 | 4.95% | 2,314 |
| Jul 30, 2026 | 1,018.00 | 1,054.95 | 1,018.00 | 1,038.50 | 1,037.59 | 2.24% | 3,397 |
| Jul 29, 2026 | 1,032.85 | 1,059.95 | 991.25 | 1,015.75 | 1,014.86 | -1.17% | 2,003 |
| Jul 28, 2026 | 1,000.00 | 1,040.00 | 975.00 | 1,027.75 | 1,026.85 | 2.52% | 2,841 |
| Jul 27, 2026 | 985.00 | 1,026.00 | 934.60 | 1,002.50 | 1,001.62 | 1.91% | 2,359 |
| Jul 24, 2026 | 948.85 | 995.00 | 890.00 | 983.75 | 982.89 | 4.19% | 5,197 |