Indl.& Prud.Inv.

Industrial & Prudential Investment Company Ltd Historical Data

NSEBSE

₹5,327.5

(-4.51%)

Jan 8, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

08/12/2025

To Date

08/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Dec-2025	5,720	5,720	5,565	5,694.4	18	8,50,651	121
10-Dec-2025	5,795	5,860	5,700	5,700	22	10,63,238	174
11-Dec-2025	5,799	5,820	5,656.95	5,789.95	8	68,995	8
12-Dec-2025	5,729	5,760	5,299.95	5,543.75	91	36,66,427	477
15-Dec-2025	5,640.05	5,691.8	5,549.95	5,643.15	321	22,77,490	95
16-Dec-2025	5,459.95	5,665.05	5,449.95	5,599.9	608	34,74,277	16
17-Dec-2025	5,580.05	5,640.05	5,459.95	5,587.95	567	32,73,463	29
18-Dec-2025	5,449.95	5,595.05	5,449.95	5,572	372	23,47,975	56
19-Dec-2025	5,580.05	5,625	5,489.95	5,614.9	656	55,31,182	347
22-Dec-2025	5,579.95	5,660.05	5,579.95	5,614.9	340	29,70,521	203
23-Dec-2025	5,588	5,674.8	5,449.95	5,589.9	202	12,58,375	35
24-Dec-2025	5,550.05	5,590.05	5,449.95	5,549.9	173	13,33,683	80
26-Dec-2025	5,549.9	5,580.05	5,489.95	5,524.9	873	48,97,840	17
29-Dec-2025	5,495.05	5,544	5,419.95	5,535.9	743	44,15,840	67
30-Dec-2025	5,439.95	5,526.05	5,439.95	5,480.35	343	41,08,829	428
31-Dec-2025	5,455.05	5,474.8	5,400	5,442.25	462	32,55,152	148
01-Jan-2026	5,469.95	5,540.05	5,431.95	5,446.1	818	48,13,301	79
02-Jan-2026	5,550.05	5,550.05	5,421.95	5,454.9	481	27,86,129	37
05-Jan-2026	5,419.95	5,540.05	5,400	5,460	285	17,04,305	30
06-Jan-2026	5,540.05	5,540.05	5,399.95	5,440	455	29,22,991	102
07-Jan-2026	5,530.05	5,599	5,399.95	5,578.95	769	46,43,854	90
08-Jan-2026	5,520.05	5,548.95	5,312	5,327.5	654	45,17,441	176

Indl.& Prud.Inv.: Related NEWS

No Record Found

Invest wise with Expert advice