Investment & Precision Castings Limited (BOM:504786)
India · Delayed Price · Currency is INR 1,319.90
-26.90 (-2.00%)
At close: Aug 21, 2026
BOM:504786 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 926.50 | 972.00 | 920.65 | 944.15 | 943.32 | 1.91% | 4,611 |
| Jul 22, 2026 | 889.75 | 976.05 | 885.00 | 926.50 | 925.69 | 4.14% | 10,212 |
| Jul 21, 2026 | 830.00 | 895.15 | 830.00 | 889.70 | 888.92 | 7.17% | 2,123 |
| Jul 20, 2026 | 836.00 | 840.00 | 818.65 | 830.20 | 829.47 | -1.11% | 301 |
| Jul 17, 2026 | 815.00 | 843.00 | 815.00 | 839.50 | 838.77 | 2.73% | 474 |
| Jul 16, 2026 | 809.10 | 819.00 | 799.75 | 817.20 | 816.49 | -0.40% | 468 |
| Jul 15, 2026 | 799.05 | 821.45 | 799.05 | 820.50 | 819.78 | 2.38% | 333 |
| Jul 14, 2026 | 802.75 | 821.65 | 799.00 | 801.40 | 800.70 | -0.17% | 1,298 |
| Jul 13, 2026 | 805.90 | 811.40 | 796.05 | 802.80 | 802.10 | 0.39% | 1,087 |
| Jul 10, 2026 | 803.15 | 818.00 | 799.65 | 799.65 | 798.95 | - | 970 |
| Jul 9, 2026 | 802.05 | 813.00 | 793.00 | 799.65 | 798.95 | 1.37% | 1,748 |
| Jul 8, 2026 | 810.00 | 810.00 | 783.05 | 788.85 | 788.16 | -2.71% | 1,167 |
| Jul 7, 2026 | 799.10 | 814.60 | 770.00 | 810.80 | 810.09 | 1.25% | 4,149 |
| Jul 6, 2026 | 859.85 | 859.85 | 792.05 | 800.80 | 800.10 | -6.87% | 5,506 |
| Jul 3, 2026 | 852.00 | 874.00 | 852.00 | 859.85 | 859.10 | 0.50% | 1,547 |
| Jul 2, 2026 | 860.00 | 862.85 | 840.10 | 855.55 | 854.80 | 3.36% | 2,455 |
| Jul 1, 2026 | 844.50 | 848.00 | 819.00 | 827.75 | 827.03 | -1.98% | 969 |
| Jun 30, 2026 | 840.05 | 858.50 | 827.75 | 844.50 | 843.76 | 0.87% | 4,543 |
| Jun 29, 2026 | 822.95 | 845.25 | 797.40 | 837.25 | 836.52 | 1.69% | 940 |
| Jun 25, 2026 | 783.95 | 844.00 | 783.95 | 823.35 | 822.63 | 5.03% | 4,609 |
| Jun 24, 2026 | 770.00 | 799.00 | 744.35 | 783.90 | 783.21 | 6.69% | 1,215 |
| Jun 23, 2026 | 710.30 | 760.00 | 710.30 | 734.75 | 734.11 | -2.05% | 951 |
| Jun 22, 2026 | 757.95 | 800.00 | 738.50 | 750.15 | 749.49 | 2.08% | 6,317 |
| Jun 19, 2026 | 631.05 | 750.00 | 631.00 | 734.85 | 734.21 | 13.39% | 9,932 |
| Jun 18, 2026 | 611.50 | 650.00 | 611.50 | 648.05 | 647.48 | 0.75% | 2,530 |
| Jun 17, 2026 | 641.95 | 649.70 | 634.00 | 643.25 | 642.69 | 0.21% | 1,260 |
| Jun 16, 2026 | 638.00 | 642.75 | 617.35 | 641.90 | 641.34 | 5.32% | 1,818 |
| Jun 15, 2026 | 625.40 | 629.00 | 609.50 | 609.50 | 608.97 | -2.55% | 24 |
| Jun 12, 2026 | 625.00 | 630.00 | 620.00 | 625.45 | 624.90 | 1.92% | 104 |