Investment & Precision Castings Limited (BOM:504786)
India · Delayed Price · Currency is INR 1,351.65
+2.50 (0.19%)
At close: Nov 2, 2026
BOM:504786 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,316.85 | 1,395.00 | 1,312.50 | 1,351.65 | 1,351.65 | 0.19% | 73 |
| Oct 30, 2026 | 1,420.00 | 1,430.00 | 1,251.05 | 1,349.15 | 1,349.15 | -3.19% | 1,794 |
| Oct 29, 2026 | 1,288.95 | 1,404.70 | 1,270.00 | 1,393.60 | 1,393.60 | 8.88% | 439 |
| Oct 28, 2026 | 1,282.15 | 1,315.85 | 1,242.00 | 1,279.90 | 1,279.90 | -3.34% | 1,008 |
| Oct 27, 2026 | 1,329.15 | 1,333.95 | 1,289.00 | 1,324.15 | 1,324.15 | 0.71% | 692 |
| Oct 26, 2026 | 1,350.85 | 1,374.00 | 1,256.95 | 1,314.75 | 1,314.75 | -4.62% | 1,650 |
| Oct 23, 2026 | 1,370.00 | 1,393.95 | 1,353.25 | 1,378.40 | 1,378.40 | -3.23% | 1,520 |
| Oct 22, 2026 | 1,372.05 | 1,459.00 | 1,372.05 | 1,424.45 | 1,424.45 | -1.07% | 251 |
| Oct 21, 2026 | 1,410.05 | 1,484.95 | 1,400.00 | 1,439.90 | 1,439.90 | -1.63% | 277 |
| Oct 19, 2026 | 1,535.00 | 1,535.00 | 1,462.05 | 1,463.70 | 1,463.70 | -4.89% | 803 |
| Oct 16, 2026 | 1,578.00 | 1,578.00 | 1,508.00 | 1,538.95 | 1,538.95 | 2.40% | 465 |
| Oct 15, 2026 | 1,506.00 | 1,535.00 | 1,501.00 | 1,502.95 | 1,502.95 | 0.46% | 461 |
| Oct 14, 2026 | 1,553.30 | 1,553.30 | 1,460.00 | 1,496.10 | 1,496.10 | -1.75% | 586 |
| Oct 13, 2026 | 1,450.05 | 1,536.00 | 1,450.05 | 1,522.80 | 1,522.80 | 0.99% | 1,388 |
| Oct 12, 2026 | 1,542.00 | 1,550.00 | 1,486.00 | 1,507.80 | 1,507.80 | -3.41% | 2,063 |
| Oct 9, 2026 | 1,461.00 | 1,567.90 | 1,461.00 | 1,561.05 | 1,561.05 | 1.71% | 854 |
| Oct 8, 2026 | 1,643.95 | 1,643.95 | 1,515.00 | 1,534.85 | 1,534.85 | -2.14% | 462 |
| Oct 7, 2026 | 1,579.30 | 1,610.00 | 1,525.00 | 1,568.35 | 1,568.35 | -0.99% | 1,318 |
| Oct 6, 2026 | 1,555.00 | 1,649.00 | 1,555.00 | 1,584.10 | 1,584.10 | -0.84% | 856 |
| 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 |