Industrial And Prudential Investment Company Limited (BOM:501298)
India
· Delayed Price · Currency is INR 5,164.95
-5.05 (-0.10%)
At close: Mar 9, 2026
BOM:501298 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,150.00 | 5,188.00 | 5,012.00 | 5,164.95 | 5,164.95 | -0.10% | 159 |
| Mar 6, 2026 | 5,248.00 | 5,249.40 | 5,135.00 | 5,170.00 | 5,170.00 | 0.35% | 204 |
| Mar 5, 2026 | 5,152.00 | 5,152.00 | 5,152.00 | 5,152.00 | 5,152.00 | -2.05% | 46 |
| Mar 4, 2026 | 5,050.15 | 5,296.90 | 5,050.15 | 5,260.00 | 5,260.00 | 1.07% | 42 |
| Mar 2, 2026 | 5,200.00 | 5,342.00 | 5,075.00 | 5,204.20 | 5,204.20 | -0.82% | 22 |
| Feb 27, 2026 | 5,491.00 | 5,491.00 | 5,205.05 | 5,247.35 | 5,247.35 | -0.78% | 37 |
| Feb 26, 2026 | 5,045.00 | 5,349.00 | 5,045.00 | 5,288.35 | 5,288.35 | 5.66% | 323 |
| Feb 25, 2026 | 4,935.00 | 5,029.95 | 4,930.00 | 5,005.00 | 5,005.00 | 1.80% | 206 |
| Feb 24, 2026 | 5,175.00 | 5,180.70 | 4,311.00 | 4,916.55 | 4,916.55 | -4.30% | 294 |
| Feb 23, 2026 | 5,197.50 | 5,197.50 | 5,125.00 | 5,137.70 | 5,137.70 | -1.15% | 136 |
| Feb 20, 2026 | 5,190.00 | 5,200.00 | 5,070.25 | 5,197.50 | 5,197.50 | 3.09% | 20 |
| Feb 19, 2026 | 5,388.80 | 5,388.80 | 4,900.10 | 5,041.70 | 5,041.70 | -4.69% | 221 |
| Feb 18, 2026 | 5,391.00 | 5,391.00 | 5,112.05 | 5,290.00 | 5,290.00 | - | 15 |
| Feb 17, 2026 | 5,384.00 | 5,384.00 | 5,280.00 | 5,290.00 | 5,290.00 | 0.02% | 51 |
| Feb 16, 2026 | 5,290.00 | 5,290.00 | 5,260.00 | 5,289.00 | 5,289.00 | -0.02% | 5 |
| Feb 13, 2026 | 5,339.90 | 5,339.90 | 5,290.00 | 5,290.00 | 5,290.00 | -0.19% | 9 |
| Feb 12, 2026 | 5,389.95 | 5,389.95 | 5,170.00 | 5,299.90 | 5,299.90 | -0.56% | 212 |
| Feb 11, 2026 | 5,360.00 | 5,389.90 | 5,290.00 | 5,330.00 | 5,330.00 | 0.76% | 22 |
| Feb 10, 2026 | 5,275.00 | 5,290.00 | 5,230.00 | 5,290.00 | 5,290.00 | 1.34% | 32 |
| Feb 9, 2026 | 5,291.90 | 5,329.00 | 5,200.00 | 5,220.00 | 5,220.00 | 1.37% | 659 |
| Feb 6, 2026 | 5,200.00 | 5,280.00 | 5,100.00 | 5,149.40 | 5,149.40 | -0.97% | 138 |
| Feb 5, 2026 | 5,219.00 | 5,219.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.95% | 28 |
| Feb 4, 2026 | 5,357.75 | 5,357.75 | 5,135.00 | 5,250.00 | 5,250.00 | - | 30 |
| Feb 3, 2026 | 5,200.00 | 5,390.00 | 5,050.00 | 5,250.00 | 5,250.00 | 0.96% | 117 |
| Feb 2, 2026 | 5,084.00 | 5,247.15 | 5,062.05 | 5,200.00 | 5,200.00 | 3.10% | 197 |
| Feb 1, 2026 | 5,090.00 | 5,090.00 | 4,950.00 | 5,043.75 | 5,043.75 | 2.62% | 24 |
| Jan 30, 2026 | 5,147.90 | 5,200.00 | 4,800.00 | 4,915.00 | 4,915.00 | -2.67% | 501 |
| Jan 29, 2026 | 5,317.00 | 5,317.00 | 4,800.00 | 5,050.00 | 5,050.00 | -3.56% | 233 |
| Jan 28, 2026 | 5,379.95 | 5,390.00 | 5,116.95 | 5,236.50 | 5,236.50 | 4.31% | 269 |
| Jan 27, 2026 | 5,247.35 | 5,290.05 | 5,012.00 | 5,020.00 | 5,020.00 | -4.33% | 671 |
| Jan 23, 2026 | 5,320.05 | 5,330.05 | 5,167.95 | 5,247.35 | 5,247.35 | -1.14% | 572 |
| Jan 22, 2026 | 5,249.95 | 5,350.05 | 5,201.00 | 5,308.00 | 5,308.00 | 1.11% | 389 |
| Jan 21, 2026 | 5,280.05 | 5,280.05 | 5,220.00 | 5,249.95 | 5,249.95 | -0.94% | 261 |
| Jan 20, 2026 | 5,578.95 | 5,579.00 | 5,232.00 | 5,300.00 | 5,300.00 | -0.93% | 716 |
| Jan 19, 2026 | 5,380.05 | 5,398.00 | 5,264.95 | 5,350.00 | 5,350.00 | 0.87% | 540 |
| Jan 16, 2026 | 5,390.05 | 5,409.95 | 5,279.95 | 5,304.00 | 5,304.00 | -0.17% | 531 |
| Jan 14, 2026 | 5,480.05 | 5,480.05 | 5,212.00 | 5,313.15 | 5,313.15 | -0.63% | 346 |
| Jan 13, 2026 | 5,460.05 | 5,489.85 | 5,320.10 | 5,346.90 | 5,346.90 | -1.69% | 775 |
| Jan 12, 2026 | 5,454.00 | 5,499.00 | 5,300.00 | 5,439.05 | 5,439.05 | -0.57% | 459 |
| Jan 9, 2026 | 5,470.05 | 5,488.00 | 5,379.95 | 5,470.00 | 5,470.00 | 2.67% | 321 |
| Jan 8, 2026 | 5,520.05 | 5,548.95 | 5,312.00 | 5,327.50 | 5,327.50 | -4.51% | 830 |
| Jan 7, 2026 | 5,530.05 | 5,599.00 | 5,399.95 | 5,578.95 | 5,578.95 | 2.55% | 849 |
| Jan 6, 2026 | 5,540.05 | 5,540.05 | 5,399.95 | 5,440.00 | 5,440.00 | -0.37% | 535 |
| Jan 5, 2026 | 5,419.95 | 5,540.05 | 5,400.00 | 5,460.00 | 5,460.00 | 0.09% | 311 |
| Jan 2, 2026 | 5,550.05 | 5,550.05 | 5,421.95 | 5,454.90 | 5,454.90 | 0.16% | 508 |
| Jan 1, 2026 | 5,469.95 | 5,540.05 | 5,431.95 | 5,446.10 | 5,446.10 | 0.07% | 882 |
| Dec 31, 2025 | 5,455.05 | 5,474.80 | 5,400.00 | 5,442.25 | 5,442.25 | -0.70% | 598 |
| Dec 30, 2025 | 5,439.95 | 5,526.05 | 5,439.95 | 5,480.35 | 5,480.35 | -1.00% | 748 |
| Dec 29, 2025 | 5,495.05 | 5,544.00 | 5,419.95 | 5,535.90 | 5,535.90 | 0.20% | 807 |
| Dec 26, 2025 | 5,549.90 | 5,580.05 | 5,489.95 | 5,524.90 | 5,524.90 | -0.45% | 887 |
| Dec 24, 2025 | 5,550.05 | 5,590.05 | 5,449.95 | 5,549.90 | 5,549.90 | -0.72% | 241 |
| Dec 23, 2025 | 5,588.00 | 5,674.80 | 5,449.95 | 5,589.90 | 5,589.90 | -0.45% | 227 |
| Dec 22, 2025 | 5,579.95 | 5,660.05 | 5,579.95 | 5,614.90 | 5,614.90 | - | 529 |
| Dec 19, 2025 | 5,580.05 | 5,625.00 | 5,489.95 | 5,614.90 | 5,614.90 | 0.77% | 991 |
| Dec 18, 2025 | 5,449.95 | 5,595.05 | 5,449.95 | 5,572.00 | 5,572.00 | -0.29% | 423 |
| Dec 17, 2025 | 5,580.05 | 5,640.05 | 5,459.95 | 5,587.95 | 5,587.95 | -0.21% | 587 |
| Dec 16, 2025 | 5,459.95 | 5,665.05 | 5,449.95 | 5,599.90 | 5,599.90 | -0.77% | 619 |
| Dec 15, 2025 | 5,640.05 | 5,691.80 | 5,549.95 | 5,643.15 | 5,643.15 | 1.79% | 405 |
| Dec 12, 2025 | 5,729.00 | 5,760.00 | 5,299.95 | 5,543.75 | 5,543.75 | -4.25% | 671 |
| Dec 11, 2025 | 5,799.00 | 5,820.00 | 5,656.95 | 5,789.95 | 5,789.95 | 1.58% | 12 |
| Dec 10, 2025 | 5,795.00 | 5,860.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.10% | 186 |
| Dec 9, 2025 | 5,720.00 | 5,720.00 | 5,565.00 | 5,694.40 | 5,694.40 | -0.27% | 150 |
| Dec 8, 2025 | 5,699.00 | 5,799.95 | 5,650.00 | 5,710.10 | 5,710.10 | -2.29% | 65 |
| Dec 5, 2025 | 5,889.30 | 5,889.30 | 5,731.00 | 5,844.00 | 5,844.00 | -0.27% | 5 |
| Dec 4, 2025 | 5,602.00 | 5,860.00 | 5,601.90 | 5,860.00 | 5,860.00 | 3.78% | 38 |
| Dec 3, 2025 | 5,969.95 | 5,969.95 | 5,511.90 | 5,646.50 | 5,646.50 | -3.57% | 336 |
| Dec 2, 2025 | 5,992.95 | 5,992.95 | 5,855.40 | 5,855.40 | 5,855.40 | -0.67% | 2 |
| Dec 1, 2025 | 5,965.00 | 5,965.00 | 5,830.00 | 5,895.00 | 5,895.00 | -0.47% | 114 |
| Nov 28, 2025 | 5,845.05 | 6,039.00 | 5,845.05 | 5,922.65 | 5,922.65 | 1.43% | 395 |
| Nov 27, 2025 | 5,969.70 | 6,000.00 | 5,835.00 | 5,839.05 | 5,839.05 | -2.19% | 217 |
| Nov 26, 2025 | 5,980.00 | 5,983.00 | 5,900.00 | 5,969.70 | 5,969.70 | 0.67% | 17 |
| Nov 25, 2025 | 5,999.00 | 5,999.00 | 5,830.00 | 5,930.00 | 5,930.00 | 1.68% | 63 |
| Nov 24, 2025 | 5,989.95 | 5,989.95 | 5,780.00 | 5,832.00 | 5,832.00 | 0.40% | 26 |
| Nov 21, 2025 | 5,980.00 | 6,048.00 | 5,800.00 | 5,808.60 | 5,808.60 | -3.24% | 56 |
| Nov 20, 2025 | 6,010.00 | 6,010.00 | 5,901.00 | 6,003.00 | 6,003.00 | 0.72% | 309 |
| Nov 19, 2025 | 6,013.90 | 6,013.90 | 5,960.00 | 5,960.00 | 5,960.00 | -0.40% | 181 |
| Nov 18, 2025 | 6,046.95 | 6,046.95 | 5,713.05 | 5,983.85 | 5,983.85 | 0.74% | 39 |
| Nov 17, 2025 | 5,974.00 | 6,000.00 | 5,932.00 | 5,940.15 | 5,940.15 | -0.88% | 78 |
| Nov 14, 2025 | 5,600.00 | 6,000.00 | 5,600.00 | 5,992.95 | 5,992.95 | -0.12% | 143 |
| Nov 13, 2025 | 5,912.60 | 6,064.95 | 5,912.00 | 6,000.00 | 6,000.00 | 0.51% | 242 |
| Nov 12, 2025 | 6,159.00 | 6,159.00 | 5,952.00 | 5,969.55 | 5,969.55 | 0.16% | 343 |
| Nov 11, 2025 | 5,959.00 | 6,020.90 | 5,935.30 | 5,960.05 | 5,960.05 | -1.02% | 15 |
| Nov 10, 2025 | 6,075.00 | 6,075.00 | 6,000.00 | 6,021.70 | 6,021.70 | 0.18% | 217 |
| Nov 7, 2025 | 6,070.00 | 6,089.95 | 5,925.50 | 6,010.80 | 6,010.80 | -1.00% | 29 |
| Nov 6, 2025 | 6,051.00 | 6,130.00 | 6,051.00 | 6,071.75 | 6,071.75 | 0.80% | 215 |
| Nov 4, 2025 | 6,111.00 | 6,120.00 | 5,952.00 | 6,023.30 | 6,023.30 | -1.44% | 394 |
| Nov 3, 2025 | 6,180.00 | 6,180.00 | 6,100.00 | 6,111.00 | 6,111.00 | 0.54% | 289 |
| Oct 31, 2025 | 6,075.00 | 6,145.00 | 6,044.00 | 6,078.00 | 6,078.00 | 0.05% | 36 |
| Oct 30, 2025 | 6,123.65 | 6,123.65 | 6,001.00 | 6,075.00 | 6,075.00 | 1.96% | 10 |
| Oct 29, 2025 | 6,188.90 | 6,200.00 | 5,870.00 | 5,958.35 | 5,958.35 | -2.00% | 360 |
| Oct 28, 2025 | 6,055.10 | 6,228.90 | 6,052.00 | 6,080.00 | 6,080.00 | -1.87% | 219 |
| Oct 27, 2025 | 6,010.05 | 6,289.90 | 6,010.05 | 6,195.60 | 6,195.60 | 0.86% | 280 |
| Oct 24, 2025 | 6,080.25 | 6,173.00 | 6,030.00 | 6,142.80 | 6,142.80 | 1.53% | 121 |
| Oct 23, 2025 | 6,145.00 | 6,145.00 | 6,008.00 | 6,050.00 | 6,050.00 | -1.57% | 19 |
| Oct 21, 2025 | 6,199.95 | 6,199.95 | 6,106.00 | 6,146.65 | 6,146.65 | 0.50% | 39 |
| Oct 20, 2025 | 6,129.90 | 6,129.90 | 5,960.10 | 6,116.15 | 6,116.15 | 1.92% | 24 |
| Oct 17, 2025 | 5,932.00 | 6,149.95 | 5,932.00 | 6,000.85 | 6,000.85 | -0.62% | 202 |
| Oct 16, 2025 | 5,917.30 | 6,075.00 | 5,917.30 | 6,038.35 | 6,038.35 | 2.05% | 861 |
| Oct 15, 2025 | 6,029.95 | 6,040.00 | 5,910.00 | 5,917.30 | 5,917.30 | 0.16% | 168 |
| Oct 14, 2025 | 6,123.00 | 6,169.00 | 5,900.00 | 5,907.80 | 5,907.80 | -3.62% | 698 |