Investment & Precision Castings Limited (NSE:INVPRECQ)
India · Delayed Price · Currency is INR 623.00
+12.90 (2.11%)
At close: May 22, 2026
NSE:INVPRECQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 616.00 | 628.00 | 606.05 | 623.00 | 623.00 | 2.11% | 1,333 |
| May 21, 2026 | 617.30 | 628.00 | 605.00 | 610.10 | 610.10 | -0.38% | 3,190 |
| May 20, 2026 | 640.00 | 640.00 | 603.60 | 612.40 | 612.40 | 1.74% | 8,119 |
| May 19, 2026 | 606.00 | 645.90 | 585.00 | 601.95 | 601.95 | 0.12% | 15,464 |
| May 18, 2026 | 645.00 | 645.00 | 601.00 | 601.25 | 601.25 | -2.18% | 4,019 |
| May 15, 2026 | 625.60 | 640.00 | 601.00 | 614.65 | 614.65 | -1.95% | 526 |
| May 14, 2026 | 610.55 | 639.05 | 610.55 | 626.85 | 626.85 | -0.80% | 1,829 |
| May 13, 2026 | 620.40 | 639.95 | 620.05 | 631.90 | 631.90 | 1.99% | 292 |
| May 12, 2026 | 646.80 | 648.95 | 610.00 | 619.55 | 619.55 | -3.92% | 1,316 |
| May 11, 2026 | 623.90 | 648.95 | 600.10 | 644.85 | 644.85 | 6.00% | 3,521 |
| May 8, 2026 | 626.00 | 645.00 | 598.05 | 608.35 | 608.35 | -2.81% | 4,294 |
| May 7, 2026 | 608.80 | 629.00 | 595.00 | 625.95 | 625.95 | 5.55% | 3,402 |
| May 6, 2026 | 579.90 | 609.00 | 573.70 | 593.05 | 593.05 | 3.05% | 7,033 |
| May 5, 2026 | 620.25 | 628.90 | 551.00 | 575.50 | 575.50 | -5.86% | 25,615 |
| May 4, 2026 | 598.00 | 619.95 | 595.00 | 611.30 | 611.30 | 1.93% | 4,892 |
| Apr 30, 2026 | 649.65 | 649.65 | 567.95 | 599.75 | 599.75 | -5.10% | 24,090 |
| Apr 29, 2026 | 626.10 | 649.95 | 618.05 | 632.00 | 632.00 | 0.25% | 2,569 |
| Apr 28, 2026 | 639.90 | 649.00 | 600.65 | 630.40 | 630.40 | 5.36% | 5,836 |
| Apr 27, 2026 | 621.10 | 625.95 | 585.05 | 598.35 | 598.35 | -1.74% | 8,652 |
| Apr 24, 2026 | 650.00 | 655.00 | 602.00 | 608.95 | 608.95 | -3.48% | 10,675 |
| Apr 23, 2026 | 638.10 | 640.30 | 610.65 | 630.90 | 630.90 | -0.72% | 3,098 |
| Apr 22, 2026 | 683.00 | 689.05 | 620.00 | 635.45 | 635.45 | -6.70% | 18,234 |
| Apr 21, 2026 | 699.00 | 710.00 | 665.00 | 681.05 | 681.05 | 1.33% | 3,475 |