Investment & Precision Castings Limited (NSE:INVPRECQ)
India · Delayed Price · Currency is INR 1,328.00
+19.20 (1.47%)
At close: Nov 9, 2026
NSE:INVPRECQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,305.00 | 1,340.00 | 1,251.10 | 1,328.00 | 1,328.00 | 1.47% | 4,319 |
| Nov 8, 2026 | 1,369.00 | 1,369.00 | 1,237.20 | 1,308.80 | 1,308.80 | -1.24% | 2,775 |
| Nov 6, 2026 | 1,378.90 | 1,378.90 | 1,282.10 | 1,325.20 | 1,325.20 | -3.89% | 4,598 |
| Nov 5, 2026 | 1,438.70 | 1,477.00 | 1,311.10 | 1,378.90 | 1,378.90 | -1.98% | 4,804 |
| Nov 4, 2026 | 1,408.30 | 1,440.00 | 1,384.30 | 1,406.80 | 1,406.80 | 0.28% | 2,794 |
| Nov 3, 2026 | 1,410.70 | 1,450.00 | 1,375.10 | 1,402.90 | 1,402.90 | 2.74% | 11,818 |
| Nov 2, 2026 | 1,385.00 | 1,400.00 | 1,296.20 | 1,365.50 | 1,365.50 | 0.38% | 4,512 |
| Oct 30, 2026 | 1,410.00 | 1,425.00 | 1,252.10 | 1,360.30 | 1,360.30 | -2.61% | 9,133 |
| Oct 29, 2026 | 1,315.00 | 1,405.00 | 1,251.00 | 1,396.80 | 1,396.80 | 9.36% | 9,325 |
| Oct 28, 2026 | 1,314.20 | 1,319.90 | 1,250.00 | 1,277.20 | 1,277.20 | -2.82% | 2,906 |
| Oct 27, 2026 | 1,320.00 | 1,351.00 | 1,280.10 | 1,314.20 | 1,314.20 | -0.01% | 2,617 |
| Oct 26, 2026 | 1,371.80 | 1,371.80 | 1,256.90 | 1,314.30 | 1,314.30 | -3.14% | 6,241 |
| Oct 23, 2026 | 1,370.00 | 1,370.00 | 1,356.60 | 1,356.90 | 1,356.90 | -4.98% | 6,720 |
| Oct 22, 2026 | 1,460.00 | 1,460.00 | 1,370.00 | 1,428.00 | 1,428.00 | -0.34% | 3,043 |
| Oct 21, 2026 | 1,486.50 | 1,486.50 | 1,410.20 | 1,432.90 | 1,432.90 | -3.47% | 3,598 |
| Oct 19, 2026 | 1,550.00 | 1,567.00 | 1,458.10 | 1,484.40 | 1,484.40 | -3.28% | 3,161 |
| Oct 16, 2026 | 1,550.00 | 1,550.00 | 1,485.00 | 1,534.80 | 1,534.80 | -0.43% | 1,976 |
| Oct 15, 2026 | 1,535.00 | 1,549.80 | 1,483.00 | 1,541.50 | 1,541.50 | 1.61% | 3,184 |
| Oct 14, 2026 | 1,494.00 | 1,535.00 | 1,460.00 | 1,517.10 | 1,517.10 | 1.33% | 1,884 |
| Oct 13, 2026 | 1,525.00 | 1,525.00 | 1,455.10 | 1,497.20 | 1,497.20 | -1.60% | 5,026 |
| Oct 12, 2026 | 1,570.00 | 1,604.00 | 1,490.00 | 1,521.60 | 1,521.60 | -1.61% | 1,710 |
| Oct 9, 2026 | 1,470.00 | 1,550.00 | 1,470.00 | 1,546.50 | 1,546.50 | 1.15% | 3,727 |
| Oct 8, 2026 | 1,600.00 | 1,600.00 | 1,514.80 | 1,528.90 | 1,528.90 | -4.11% | 7,202 |
| Oct 7, 2026 | 1,560.00 | 1,623.90 | 1,554.00 | 1,594.50 | 1,594.50 | 1.48% | 6,853 |
| Oct 6, 2026 | 1,655.00 | 1,675.00 | 1,560.00 | 1,571.30 | 1,571.30 | -2.53% | 6,162 |
| Oct 5, 2026 | 1,639.00 | 1,651.00 | 1,580.10 | 1,612.10 | 1,612.10 | 1.06% | 4,896 |
| Oct 1, 2026 | 1,573.00 | 1,602.00 | 1,510.00 | 1,595.20 | 1,595.20 | 3.81% | 8,077 |
| Sep 30, 2026 | 1,550.00 | 1,560.00 | 1,480.10 | 1,536.70 | 1,536.70 | 1.02% | 3,316 |
| Sep 29, 2026 | 1,543.60 | 1,543.60 | 1,450.00 | 1,521.20 | 1,521.20 | 1.31% | 7,980 |
| Sep 28, 2026 | 1,480.00 | 1,550.00 | 1,406.60 | 1,501.50 | 1,501.50 | 1.41% | 11,941 |
| Sep 25, 2026 | 1,480.60 | 1,480.60 | 1,474.00 | 1,480.60 | 1,480.60 | 2.00% | 5,695 |
| Sep 24, 2026 | 1,451.60 | 1,451.60 | 1,451.60 | 1,451.60 | 1,451.60 | 2.00% | 8,247 |
| 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 |