Investment & Precision Castings Limited (NSE:INVPRECQ)
India · Delayed Price · Currency is INR 1,423.20
+27.90 (2.00%)
Last updated: Sep 23, 2026, 3:15 PM IST
NSE:INVPRECQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,423.20 | 1,423.20 | 1,423.20 | 1,423.20 | 1,423.20 | 2.00% | 3,678 |
| Sep 22, 2026 | 1,395.30 | 1,395.30 | 1,395.30 | 1,395.30 | 1,395.30 | 2.00% | 4,183 |
| Sep 21, 2026 | 1,357.00 | 1,370.00 | 1,357.00 | 1,368.00 | 1,368.00 | 0.81% | 1,940 |
| Sep 18, 2026 | 1,375.00 | 1,375.90 | 1,350.00 | 1,357.00 | 1,357.00 | 0.59% | 1,269 |
| Sep 17, 2026 | 1,325.00 | 1,349.00 | 1,325.00 | 1,349.00 | 1,349.00 | -0.09% | 5,400 |
| Sep 16, 2026 | 1,350.20 | 1,350.20 | 1,350.20 | 1,350.20 | 1,350.20 | -2.00% | 4,502 |
| Sep 15, 2026 | 1,377.70 | 1,377.70 | 1,377.70 | 1,377.70 | 1,377.70 | -2.00% | 8,851 |
| Sep 11, 2026 | 1,405.80 | 1,405.80 | 1,405.80 | 1,405.80 | 1,405.80 | 2.00% | 4,228 |
| Sep 10, 2026 | 1,378.30 | 1,378.30 | 1,378.30 | 1,378.30 | 1,378.30 | 2.00% | 888 |
| Sep 9, 2026 | 1,351.30 | 1,351.30 | 1,351.30 | 1,351.30 | 1,351.30 | 1.99% | 562 |
| Sep 8, 2026 | 1,324.90 | 1,324.90 | 1,324.90 | 1,324.90 | 1,324.90 | 1.99% | 1,224 |
| Sep 7, 2026 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1.99% | 1,969 |
| Sep 4, 2026 | 1,275.00 | 1,275.00 | 1,268.00 | 1,273.60 | 1,273.60 | -0.50% | 1,405 |
| Sep 3, 2026 | 1,293.00 | 1,293.00 | 1,275.00 | 1,280.00 | 1,280.00 | 0.39% | 737 |
| Sep 2, 2026 | 1,290.00 | 1,290.00 | 1,257.00 | 1,275.00 | 1,275.00 | -0.47% | 2,935 |
| Sep 1, 2026 | 1,290.00 | 1,290.00 | 1,281.00 | 1,281.00 | 1,281.00 | -0.31% | 955 |
| Aug 31, 2026 | 1,287.00 | 1,288.00 | 1,281.00 | 1,285.00 | 1,285.00 | -0.39% | 2,949 |
| Aug 28, 2026 | 1,305.00 | 1,305.00 | 1,288.00 | 1,290.00 | 1,290.00 | 0.39% | 977 |
| Aug 27, 2026 | 1,280.00 | 1,285.00 | 1,269.10 | 1,285.00 | 1,285.00 | - | 3,234 |
| Aug 26, 2026 | 1,295.00 | 1,295.00 | 1,270.00 | 1,285.00 | 1,285.00 | -0.27% | 1,366 |
| Aug 25, 2026 | 1,262.80 | 1,288.50 | 1,262.80 | 1,288.50 | 1,288.50 | - | 6,609 |
| Aug 24, 2026 | 1,288.50 | 1,288.50 | 1,288.50 | 1,288.50 | 1,288.50 | -1.99% | 2,570 |
| Aug 21, 2026 | 1,314.70 | 1,314.70 | 1,314.70 | 1,314.70 | 1,314.70 | -2.00% | 1,708 |
| Aug 20, 2026 | 1,344.00 | 1,358.00 | 1,309.50 | 1,341.50 | 1,341.50 | 1.89% | 6,446 |
| Aug 19, 2026 | 1,270.00 | 1,319.30 | 1,270.00 | 1,316.60 | 1,316.60 | 4.78% | 24,346 |
| Aug 18, 2026 | 1,220.00 | 1,256.50 | 1,166.00 | 1,256.50 | 1,256.50 | 5.00% | 17,094 |
| Aug 17, 2026 | 1,223.00 | 1,251.00 | 1,162.00 | 1,196.70 | 1,196.70 | -1.69% | 7,976 |
| Aug 14, 2026 | 1,145.00 | 1,251.00 | 1,145.00 | 1,217.30 | 1,217.30 | 2.12% | 11,724 |
| Aug 13, 2026 | 1,129.70 | 1,192.00 | 1,107.00 | 1,192.00 | 1,192.00 | 4.99% | 18,581 |
| Aug 12, 2026 | 1,164.00 | 1,164.00 | 1,115.00 | 1,135.30 | 1,135.30 | -0.50% | 2,801 |
| Aug 11, 2026 | 1,144.00 | 1,154.00 | 1,099.00 | 1,141.00 | 1,141.00 | 0.27% | 9,047 |
| Aug 10, 2026 | 1,159.00 | 1,159.00 | 1,076.80 | 1,137.90 | 1,137.90 | 0.40% | 7,780 |
| Aug 7, 2026 | 1,136.50 | 1,150.00 | 1,100.00 | 1,133.40 | 1,133.40 | -0.27% | 1,553 |
| Aug 6, 2026 | 1,160.00 | 1,160.00 | 1,090.10 | 1,136.50 | 1,136.50 | 0.59% | 2,289 |
| Aug 5, 2026 | 1,154.80 | 1,154.80 | 1,101.00 | 1,130.80 | 1,129.80 | -0.39% | 3,646 |
| Aug 4, 2026 | 1,138.00 | 1,149.00 | 1,090.00 | 1,135.20 | 1,134.20 | 1.99% | 8,677 |
| Aug 3, 2026 | 1,152.50 | 1,152.50 | 1,060.10 | 1,113.10 | 1,112.12 | 1.41% | 11,175 |
| Jul 31, 2026 | 1,040.00 | 1,099.55 | 1,027.50 | 1,097.65 | 1,096.68 | 4.82% | 22,762 |
| Jul 30, 2026 | 1,040.00 | 1,061.80 | 1,000.05 | 1,047.20 | 1,046.27 | 3.44% | 8,637 |
| Jul 29, 2026 | 1,050.00 | 1,062.00 | 1,000.00 | 1,012.40 | 1,011.50 | -0.26% | 7,859 |
| Jul 28, 2026 | 985.00 | 1,019.55 | 965.00 | 1,015.00 | 1,014.10 | 4.53% | 18,105 |
| Jul 27, 2026 | 984.75 | 998.80 | 931.00 | 971.00 | 970.14 | -0.90% | 3,712 |
| Jul 24, 2026 | 942.80 | 999.00 | 889.00 | 979.85 | 978.98 | 3.93% | 28,627 |
| Jul 23, 2026 | 932.85 | 975.00 | 901.65 | 942.80 | 941.97 | 2.08% | 29,665 |
| Jul 22, 2026 | 894.60 | 977.00 | 876.40 | 923.60 | 922.78 | 4.15% | 78,737 |
| Jul 21, 2026 | 839.60 | 898.40 | 827.00 | 886.80 | 886.02 | 6.54% | 13,789 |
| Jul 20, 2026 | 829.70 | 835.00 | 823.05 | 832.35 | 831.61 | 0.17% | 729 |
| Jul 17, 2026 | 817.75 | 839.90 | 802.30 | 830.90 | 830.17 | 1.48% | 2,549 |
| Jul 16, 2026 | 824.00 | 825.00 | 801.05 | 818.80 | 818.08 | 0.39% | 2,103 |
| Jul 15, 2026 | 813.45 | 821.95 | 798.00 | 815.60 | 814.88 | 0.98% | 2,505 |