Investment & Precision Castings Limited (NSE:INVPRECQ)
India · Delayed Price · Currency is INR 1,314.70
-26.80 (-2.00%)
At close: Aug 21, 2026
NSE:INVPRECQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 793.15 | 818.95 | 793.15 | 807.65 | 806.94 | 0.69% | 4,325 |
| Jul 13, 2026 | 805.10 | 810.10 | 795.00 | 802.10 | 801.39 | 0.51% | 2,199 |
| Jul 10, 2026 | 802.25 | 819.75 | 795.30 | 798.05 | 797.34 | -0.29% | 2,369 |
| Jul 9, 2026 | 800.00 | 813.90 | 790.05 | 800.35 | 799.64 | 1.72% | 2,482 |
| Jul 8, 2026 | 800.05 | 812.60 | 782.20 | 786.85 | 786.15 | -2.74% | 5,091 |
| Jul 7, 2026 | 791.00 | 817.00 | 761.00 | 809.00 | 808.28 | 1.40% | 7,933 |
| Jul 6, 2026 | 855.00 | 855.55 | 791.00 | 797.80 | 797.09 | -7.21% | 12,535 |
| Jul 3, 2026 | 872.00 | 872.00 | 848.60 | 859.80 | 859.04 | 0.67% | 6,754 |
| Jul 2, 2026 | 854.00 | 863.95 | 836.85 | 854.05 | 853.29 | 2.77% | 22,251 |
| Jul 1, 2026 | 859.75 | 859.75 | 815.15 | 831.05 | 830.32 | -1.94% | 7,113 |
| Jun 30, 2026 | 839.80 | 859.40 | 835.75 | 847.45 | 846.70 | 1.74% | 16,371 |
| Jun 29, 2026 | 802.00 | 843.65 | 792.65 | 832.95 | 832.21 | 0.46% | 10,181 |
| Jun 25, 2026 | 790.00 | 848.00 | 785.05 | 829.15 | 828.42 | 6.51% | 24,151 |
| Jun 24, 2026 | 764.00 | 801.70 | 740.00 | 778.50 | 777.81 | 5.98% | 22,487 |
| Jun 23, 2026 | 755.00 | 765.00 | 715.00 | 734.55 | 733.90 | -2.56% | 4,844 |
| Jun 22, 2026 | 760.00 | 803.15 | 730.20 | 753.85 | 753.18 | 4.04% | 36,657 |
| Jun 19, 2026 | 659.70 | 759.90 | 632.75 | 724.55 | 723.91 | 12.01% | 39,779 |
| Jun 18, 2026 | 641.75 | 650.00 | 626.60 | 646.85 | 646.28 | 0.79% | 3,664 |
| Jun 17, 2026 | 645.00 | 649.85 | 630.10 | 641.75 | 641.18 | 0.77% | 4,386 |
| Jun 16, 2026 | 616.00 | 644.00 | 616.00 | 636.85 | 636.29 | 3.83% | 3,925 |
| Jun 15, 2026 | 633.00 | 633.00 | 603.00 | 613.35 | 612.81 | -2.61% | 1,435 |
| Jun 12, 2026 | 617.15 | 634.00 | 612.00 | 629.80 | 629.24 | 2.04% | 1,421 |