Indl.& Prud.Inv.

Industrial & Prudential Investment Company Ltd Historical Data

NSEBSE

₹5,922.65

(1.43%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/11/2025

To Date

01/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	6,188.9	6,200	5,870	5,958.35	64	21,52,725	318
30-Oct-2025	6,123.65	6,123.65	6,001	6,075	8	60,590	5
31-Oct-2025	6,075	6,145	6,044	6,078	11	2,19,532	28
03-Nov-2025	6,180	6,180	6,100	6,111	19	17,68,217	283
04-Nov-2025	6,111	6,120	5,952	6,023.3	32	23,61,504	375
06-Nov-2025	6,051	6,130	6,051	6,071.75	9	13,04,392	214
07-Nov-2025	6,070	6,089.95	5,925.5	6,010.8	15	1,74,883	22
10-Nov-2025	6,075	6,075	6,000	6,021.7	12	13,06,854	215
11-Nov-2025	5,959	6,020.9	5,935.3	5,960.05	7	89,299	11
12-Nov-2025	6,159	6,159	5,952	5,969.55	17	20,43,331	337
13-Nov-2025	5,912.6	6,064.95	5,912	6,000	6	14,31,304	242
14-Nov-2025	5,600	6,000	5,600	5,992.95	38	8,42,966	119
17-Nov-2025	5,974	6,000	5,932	5,940.15	13	4,66,689	71
18-Nov-2025	6,046.95	6,046.95	5,713.05	5,983.85	16	2,28,326	33
19-Nov-2025	6,013.9	6,013.9	5,960	5,960	18	10,81,772	181
20-Nov-2025	6,010	6,010	5,901	6,003	5	18,24,055	309
21-Nov-2025	5,980	6,048	5,800	5,808.6	14	3,31,436	46
24-Nov-2025	5,989.95	5,989.95	5,780	5,832	12	1,53,848	25
25-Nov-2025	5,999	5,999	5,830	5,930	9	3,70,455	43
26-Nov-2025	5,980	5,983	5,900	5,969.7	5	1,01,463	17
27-Nov-2025	5,969.7	6,000	5,835	5,839.05	30	12,73,352	194
28-Nov-2025	5,845.05	6,039	5,845.05	5,922.65	30	23,57,685	349

Indl.& Prud.Inv.: Related NEWS

No Record Found

Invest wise with Expert advice