Investment & Precision Castings Limited (BOM:504786)
India · Delayed Price · Currency is INR 629.30
+20.25 (3.32%)
At close: May 22, 2026
BOM:504786 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 533.00 | 535.95 | 519.05 | 524.95 | 524.95 | -1.48% | 1,262 |
| Apr 2, 2026 | 514.25 | 548.95 | 514.25 | 532.85 | 532.85 | 3.61% | 3,491 |
| Apr 1, 2026 | 525.95 | 525.95 | 505.50 | 514.30 | 514.30 | 2.27% | 1,553 |
| Mar 30, 2026 | 480.00 | 506.95 | 480.00 | 502.90 | 502.90 | -1.23% | 3,539 |
| Mar 27, 2026 | 528.85 | 528.85 | 495.10 | 509.15 | 509.15 | 0.62% | 5,022 |
| Mar 25, 2026 | 525.00 | 535.95 | 481.00 | 506.00 | 506.00 | -2.99% | 2,432 |
| Mar 24, 2026 | 519.00 | 533.85 | 510.15 | 521.60 | 521.60 | 2.07% | 1,243 |
| Mar 23, 2026 | 520.00 | 535.00 | 505.00 | 511.00 | 511.00 | -2.08% | 3,177 |
| Mar 20, 2026 | 520.05 | 535.00 | 516.10 | 521.85 | 521.85 | 1.02% | 2,965 |
| Mar 19, 2026 | 533.95 | 535.95 | 510.00 | 516.60 | 516.60 | -1.25% | 2,020 |
| Mar 18, 2026 | 517.00 | 539.85 | 513.50 | 523.15 | 523.15 | 1.34% | 1,400 |
| Mar 17, 2026 | 536.95 | 536.95 | 512.05 | 516.25 | 516.25 | -1.53% | 1,572 |
| Mar 16, 2026 | 525.20 | 544.00 | 505.60 | 524.25 | 524.25 | -4.00% | 1,560 |
| Mar 13, 2026 | 549.00 | 571.10 | 525.50 | 546.10 | 546.10 | -0.33% | 7,234 |
| Mar 12, 2026 | 537.90 | 555.00 | 521.05 | 547.90 | 547.90 | 2.38% | 3,490 |
| Mar 11, 2026 | 538.00 | 540.95 | 527.00 | 535.15 | 535.15 | 0.09% | 2,947 |
| Mar 10, 2026 | 575.00 | 575.00 | 531.10 | 534.65 | 534.65 | 0.94% | 4,855 |
| Mar 9, 2026 | 535.00 | 538.95 | 520.00 | 529.65 | 529.65 | -2.97% | 4,038 |