Investment & Precision Castings Limited (BOM:504786)
India
· Delayed Price · Currency is INR 618.65
+15.65 (2.60%)
At close: Apr 28, 2026
BOM:504786 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 619.60 | 640.00 | 600.00 | 618.65 | 618.65 | 2.60% | 2,592 |
| Apr 27, 2026 | 644.00 | 644.00 | 591.50 | 603.00 | 603.00 | -0.86% | 3,368 |
| Apr 24, 2026 | 626.00 | 654.20 | 605.55 | 608.25 | 608.25 | -3.74% | 3,609 |
| Apr 23, 2026 | 638.60 | 639.00 | 624.10 | 631.90 | 631.90 | 0.25% | 2,496 |
| Apr 22, 2026 | 677.70 | 700.00 | 619.10 | 630.30 | 630.30 | -6.99% | 13,927 |
| Apr 21, 2026 | 682.25 | 712.00 | 665.00 | 677.70 | 677.70 | -0.70% | 7,705 |
| Apr 20, 2026 | 630.00 | 692.00 | 630.00 | 682.45 | 682.45 | 8.92% | 15,589 |
| Apr 17, 2026 | 624.80 | 636.00 | 606.05 | 626.55 | 626.55 | 3.61% | 7,950 |
| Apr 16, 2026 | 559.75 | 610.00 | 541.60 | 604.70 | 604.70 | 9.59% | 9,235 |
| Apr 15, 2026 | 530.00 | 564.00 | 530.00 | 551.80 | 551.80 | 5.39% | 5,180 |
| Apr 13, 2026 | 520.00 | 530.00 | 515.00 | 523.60 | 523.60 | -0.49% | 3,270 |
| Apr 10, 2026 | 527.00 | 529.65 | 521.05 | 526.20 | 526.20 | -0.09% | 706 |
| Apr 9, 2026 | 521.05 | 533.00 | 511.10 | 526.70 | 526.70 | -0.63% | 2,676 |
| Apr 8, 2026 | 535.00 | 540.00 | 521.00 | 530.05 | 530.05 | 2.70% | 7,663 |
| Apr 7, 2026 | 522.20 | 529.95 | 512.55 | 516.10 | 516.10 | -1.69% | 721 |
| Apr 6, 2026 | 533.00 | 535.95 | 519.05 | 524.95 | 524.95 | -1.48% | 1,262 |
| Apr 2, 2026 | 514.25 | 548.95 | 514.25 | 532.85 | 532.85 | 3.61% | 3,491 |
| Apr 1, 2026 | 525.95 | 525.95 | 505.50 | 514.30 | 514.30 | 2.27% | 1,553 |
| Mar 30, 2026 | 480.00 | 506.95 | 480.00 | 502.90 | 502.90 | -1.23% | 3,539 |
| Mar 27, 2026 | 528.85 | 528.85 | 495.10 | 509.15 | 509.15 | 0.62% | 5,022 |
| Mar 25, 2026 | 525.00 | 535.95 | 481.00 | 506.00 | 506.00 | -2.99% | 2,432 |
| Mar 24, 2026 | 519.00 | 533.85 | 510.15 | 521.60 | 521.60 | 2.07% | 1,243 |
| Mar 23, 2026 | 520.00 | 535.00 | 505.00 | 511.00 | 511.00 | -2.08% | 3,177 |
| Mar 20, 2026 | 520.05 | 535.00 | 516.10 | 521.85 | 521.85 | 1.02% | 2,965 |
| Mar 19, 2026 | 533.95 | 535.95 | 510.00 | 516.60 | 516.60 | -1.25% | 2,020 |
| Mar 18, 2026 | 517.00 | 539.85 | 513.50 | 523.15 | 523.15 | 1.34% | 1,400 |
| Mar 17, 2026 | 536.95 | 536.95 | 512.05 | 516.25 | 516.25 | -1.53% | 1,572 |
| Mar 16, 2026 | 525.20 | 544.00 | 505.60 | 524.25 | 524.25 | -4.00% | 1,560 |
| Mar 13, 2026 | 549.00 | 571.10 | 525.50 | 546.10 | 546.10 | -0.33% | 7,234 |
| Mar 12, 2026 | 537.90 | 555.00 | 521.05 | 547.90 | 547.90 | 2.38% | 3,490 |
| Mar 11, 2026 | 538.00 | 540.95 | 527.00 | 535.15 | 535.15 | 0.09% | 2,947 |
| Mar 10, 2026 | 575.00 | 575.00 | 531.10 | 534.65 | 534.65 | 0.94% | 4,855 |
| Mar 9, 2026 | 535.00 | 538.95 | 520.00 | 529.65 | 529.65 | -2.97% | 4,038 |
| Mar 6, 2026 | 557.85 | 569.00 | 537.30 | 545.85 | 545.85 | -2.27% | 2,499 |
| Mar 5, 2026 | 549.40 | 565.00 | 532.65 | 558.55 | 558.55 | 2.43% | 628 |
| Mar 4, 2026 | 541.55 | 555.00 | 516.10 | 545.30 | 545.30 | 0.68% | 4,213 |
| Mar 2, 2026 | 507.00 | 549.00 | 507.00 | 541.60 | 541.60 | 2.37% | 5,580 |
| Feb 27, 2026 | 533.05 | 535.60 | 525.00 | 529.05 | 529.05 | -1.23% | 2,079 |
| Feb 26, 2026 | 531.80 | 555.00 | 531.80 | 535.65 | 535.65 | -2.78% | 2,532 |
| Feb 25, 2026 | 550.00 | 562.00 | 549.95 | 550.95 | 550.95 | 0.73% | 1,621 |
| Feb 24, 2026 | 540.00 | 554.55 | 535.05 | 546.95 | 546.95 | 0.56% | 1,140 |
| Feb 23, 2026 | 570.00 | 570.00 | 538.00 | 543.90 | 543.90 | -0.24% | 3,233 |
| Feb 20, 2026 | 545.00 | 553.95 | 534.10 | 545.20 | 545.20 | 0.35% | 1,378 |
| Feb 19, 2026 | 579.00 | 579.00 | 533.00 | 543.30 | 543.30 | -1.55% | 3,204 |
| Feb 18, 2026 | 554.90 | 554.95 | 545.00 | 551.85 | 551.85 | 1.62% | 2,794 |
| Feb 17, 2026 | 544.00 | 554.90 | 541.30 | 543.05 | 543.05 | -0.22% | 2,222 |
| Feb 16, 2026 | 565.00 | 575.00 | 535.00 | 544.25 | 544.25 | 0.08% | 5,619 |
| Feb 13, 2026 | 570.05 | 570.05 | 541.00 | 543.80 | 543.80 | -4.40% | 5,412 |
| Feb 12, 2026 | 574.55 | 610.00 | 537.25 | 568.80 | 568.80 | -1.00% | 8,499 |
| Feb 11, 2026 | 597.00 | 600.00 | 560.15 | 574.55 | 574.55 | -1.61% | 4,478 |
| Feb 10, 2026 | 511.05 | 599.40 | 496.20 | 583.95 | 583.95 | 15.04% | 28,413 |
| Feb 9, 2026 | 499.00 | 508.50 | 485.70 | 507.60 | 507.60 | 2.95% | 19,282 |
| Feb 6, 2026 | 493.05 | 501.00 | 481.60 | 493.05 | 493.05 | - | 2,491 |
| Feb 5, 2026 | 494.00 | 494.00 | 480.05 | 493.05 | 493.05 | -0.22% | 2,601 |
| Feb 4, 2026 | 499.00 | 504.80 | 475.00 | 494.15 | 494.15 | -0.97% | 5,571 |
| Feb 3, 2026 | 499.00 | 507.00 | 485.00 | 499.00 | 499.00 | 5.52% | 5,442 |
| Feb 2, 2026 | 488.25 | 488.25 | 470.00 | 472.90 | 472.90 | -3.04% | 2,516 |
| Feb 1, 2026 | 477.00 | 505.95 | 477.00 | 487.75 | 487.75 | -0.01% | 247 |
| Jan 30, 2026 | 471.00 | 500.00 | 471.00 | 487.80 | 487.80 | 1.20% | 2,512 |
| Jan 29, 2026 | 494.85 | 548.90 | 480.60 | 482.00 | 482.00 | -1.36% | 2,151 |
| Jan 28, 2026 | 490.00 | 497.95 | 482.00 | 488.65 | 488.65 | 0.84% | 2,729 |
| Jan 27, 2026 | 486.05 | 494.90 | 481.00 | 484.60 | 484.60 | -2.63% | 4,983 |
| Jan 23, 2026 | 484.00 | 504.95 | 475.50 | 497.70 | 497.70 | -0.25% | 2,521 |
| Jan 22, 2026 | 499.00 | 500.00 | 490.00 | 498.95 | 498.95 | 0.95% | 1,845 |
| Jan 21, 2026 | 500.00 | 509.00 | 480.00 | 494.25 | 494.25 | -1.86% | 3,887 |
| Jan 20, 2026 | 514.80 | 514.80 | 490.00 | 503.60 | 503.60 | -1.25% | 1,871 |
| Jan 19, 2026 | 509.45 | 518.50 | 500.20 | 510.00 | 510.00 | 0.69% | 3,756 |
| Jan 16, 2026 | 500.05 | 508.00 | 492.20 | 506.50 | 506.50 | -0.58% | 1,437 |
| Jan 14, 2026 | 506.00 | 509.90 | 494.00 | 509.45 | 509.45 | 0.03% | 1,524 |
| Jan 13, 2026 | 490.00 | 509.80 | 490.00 | 509.30 | 509.30 | 1.75% | 1,224 |
| Jan 12, 2026 | 510.00 | 519.00 | 495.75 | 500.55 | 500.55 | -1.80% | 5,014 |
| Jan 9, 2026 | 503.00 | 512.90 | 494.50 | 509.70 | 509.70 | 0.15% | 2,023 |
| Jan 8, 2026 | 498.50 | 522.80 | 495.00 | 508.95 | 508.95 | 0.01% | 1,015 |
| Jan 7, 2026 | 518.95 | 519.70 | 500.15 | 508.90 | 508.90 | -0.49% | 2,889 |
| Jan 6, 2026 | 513.00 | 516.60 | 509.05 | 511.40 | 511.40 | -0.15% | 1,756 |
| Jan 5, 2026 | 514.95 | 517.90 | 504.00 | 512.15 | 512.15 | 2.38% | 2,988 |
| Jan 2, 2026 | 512.65 | 531.95 | 497.75 | 500.25 | 500.25 | -2.90% | 9,730 |
| Jan 1, 2026 | 540.35 | 543.70 | 510.00 | 515.20 | 515.20 | -3.51% | 1,218 |
| Dec 31, 2025 | 549.00 | 557.00 | 520.00 | 533.95 | 533.95 | -1.28% | 6,826 |
| Dec 30, 2025 | 535.95 | 548.00 | 508.15 | 540.85 | 540.85 | 3.18% | 18,975 |
| Dec 29, 2025 | 495.00 | 529.00 | 495.00 | 524.20 | 524.20 | 5.90% | 9,717 |
| Dec 26, 2025 | 486.00 | 496.00 | 475.05 | 495.00 | 495.00 | 1.41% | 3,878 |
| Dec 24, 2025 | 484.00 | 490.00 | 482.00 | 488.10 | 488.10 | 1.08% | 1,329 |
| Dec 23, 2025 | 485.00 | 488.50 | 479.00 | 482.90 | 482.90 | -0.14% | 1,368 |
| Dec 22, 2025 | 451.00 | 487.00 | 450.00 | 483.60 | 483.60 | 2.03% | 4,503 |
| Dec 19, 2025 | 479.95 | 480.00 | 472.00 | 474.00 | 474.00 | -1.85% | 3,163 |
| Dec 18, 2025 | 475.05 | 490.00 | 475.00 | 482.95 | 482.95 | -0.04% | 1,388 |
| Dec 17, 2025 | 486.00 | 493.00 | 477.00 | 483.15 | 483.15 | -0.60% | 1,258 |
| Dec 16, 2025 | 492.20 | 492.20 | 474.00 | 486.05 | 486.05 | -0.77% | 506 |
| Dec 15, 2025 | 497.70 | 497.70 | 471.00 | 489.80 | 489.80 | -1.13% | 710 |
| Dec 12, 2025 | 500.00 | 501.95 | 488.50 | 495.40 | 495.40 | -0.13% | 634 |
| Dec 11, 2025 | 495.00 | 499.50 | 485.05 | 496.05 | 496.05 | 0.94% | 1,443 |
| Dec 10, 2025 | 496.00 | 500.00 | 477.00 | 491.45 | 491.45 | -0.77% | 2,255 |
| Dec 9, 2025 | 460.50 | 497.50 | 460.00 | 495.25 | 495.25 | 1.82% | 1,697 |
| Dec 8, 2025 | 504.25 | 504.25 | 483.00 | 486.40 | 486.40 | -2.52% | 1,600 |
| Dec 5, 2025 | 498.00 | 503.95 | 490.00 | 498.95 | 498.95 | 0.19% | 3,077 |
| Dec 4, 2025 | 500.20 | 509.95 | 488.00 | 498.00 | 498.00 | -1.34% | 2,890 |
| Dec 3, 2025 | 514.50 | 514.50 | 500.00 | 504.75 | 504.75 | -1.82% | 2,576 |
| Dec 2, 2025 | 509.30 | 519.75 | 505.05 | 514.10 | 514.10 | 0.94% | 3,901 |
| Dec 1, 2025 | 504.00 | 521.10 | 504.00 | 509.30 | 509.30 | 0.87% | 2,175 |