Investment & Precision Castings Limited (NSE:INVPRECQ)
India · Delayed Price · Currency is INR 797.80
-62.00 (-7.21%)
At close: Jul 6, 2026
NSE:INVPRECQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 791.00 | 817.00 | 761.00 | 809.00 | 809.00 | 1.40% | 7,933 |
| Jul 6, 2026 | 855.00 | 855.55 | 791.00 | 797.80 | 797.80 | -7.21% | 12,535 |
| Jul 3, 2026 | 872.00 | 872.00 | 848.60 | 859.80 | 859.80 | 0.67% | 6,754 |
| Jul 2, 2026 | 854.00 | 863.95 | 836.85 | 854.05 | 854.05 | 2.77% | 22,251 |
| Jul 1, 2026 | 859.75 | 859.75 | 815.15 | 831.05 | 831.05 | -1.94% | 7,113 |
| Jun 30, 2026 | 839.80 | 859.40 | 835.75 | 847.45 | 847.45 | 1.74% | 16,371 |
| Jun 29, 2026 | 802.00 | 843.65 | 792.65 | 832.95 | 832.95 | 0.46% | 10,181 |
| Jun 25, 2026 | 790.00 | 848.00 | 785.05 | 829.15 | 829.15 | 6.51% | 24,151 |
| Jun 24, 2026 | 764.00 | 801.70 | 740.00 | 778.50 | 778.50 | 5.98% | 22,487 |
| Jun 23, 2026 | 755.00 | 765.00 | 715.00 | 734.55 | 734.55 | -2.56% | 4,844 |
| Jun 22, 2026 | 760.00 | 803.15 | 730.20 | 753.85 | 753.85 | 4.04% | 36,657 |
| Jun 19, 2026 | 659.70 | 759.90 | 632.75 | 724.55 | 724.55 | 12.01% | 39,779 |
| Jun 18, 2026 | 641.75 | 650.00 | 626.60 | 646.85 | 646.85 | 0.79% | 3,664 |
| Jun 17, 2026 | 645.00 | 649.85 | 630.10 | 641.75 | 641.75 | 0.77% | 4,386 |
| Jun 16, 2026 | 616.00 | 644.00 | 616.00 | 636.85 | 636.85 | 3.83% | 3,925 |
| Jun 15, 2026 | 633.00 | 633.00 | 603.00 | 613.35 | 613.35 | -2.61% | 1,435 |
| Jun 12, 2026 | 617.15 | 634.00 | 612.00 | 629.80 | 629.80 | 2.04% | 1,421 |
| Jun 11, 2026 | 604.80 | 623.95 | 602.05 | 617.20 | 617.20 | 2.46% | 629 |
| Jun 10, 2026 | 627.90 | 627.90 | 594.40 | 602.40 | 602.40 | -1.78% | 1,393 |
| Jun 9, 2026 | 604.95 | 620.00 | 585.25 | 613.30 | 613.30 | 3.75% | 5,059 |
| Jun 8, 2026 | 596.25 | 605.00 | 580.00 | 591.15 | 591.15 | -1.85% | 3,733 |
| Jun 5, 2026 | 600.25 | 609.90 | 590.00 | 602.30 | 602.30 | 1.12% | 1,764 |
| Jun 4, 2026 | 609.85 | 609.90 | 595.00 | 595.65 | 595.65 | -1.99% | 1,742 |
| Jun 3, 2026 | 605.55 | 610.00 | 598.80 | 607.75 | 607.75 | -0.17% | 1,944 |
| Jun 2, 2026 | 600.15 | 615.00 | 600.00 | 608.80 | 608.80 | 1.36% | 1,176 |
| Jun 1, 2026 | 617.75 | 628.30 | 586.00 | 600.65 | 600.65 | -2.48% | 4,854 |
| May 29, 2026 | 618.40 | 632.75 | 603.05 | 615.95 | 615.95 | -0.40% | 2,180 |
| May 27, 2026 | 638.90 | 638.90 | 614.00 | 618.40 | 618.40 | -2.41% | 2,317 |
| May 26, 2026 | 627.20 | 638.90 | 611.00 | 633.65 | 633.65 | 1.03% | 3,210 |
| May 25, 2026 | 608.00 | 630.00 | 608.00 | 627.20 | 627.20 | 0.67% | 1,121 |
| 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 |