Indl.& Prud.Inv.

Industrial & Prudential Investment Company Ltd Historical Data

NSEBSE

₹5,980

(-0.38%)

Nov 21, 2025|12:11:00 PM

Invest wise with Expert advice

From Date

21/10/2025

To Date

21/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	6,145	6,145	6,008	6,050	13	1,15,193	16
24-Oct-2025	6,080.25	6,173	6,030	6,142.8	35	7,43,194	102
27-Oct-2025	6,010.05	6,289.9	6,010.05	6,195.6	29	17,07,167	253
28-Oct-2025	6,055.1	6,228.9	6,052	6,080	12	13,26,436	209
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

Indl.& Prud.Inv.: Related NEWS

No Record Found

Invest wise with Expert advice