Indl.& Prud.Inv.

Industrial & Prudential Investment Company Ltd Historical Data

NSEBSE

₹6,378.85

(-3.35%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/08/2025

To Date

28/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	7,049.95	7,050	6,913.55	7,038.7	14	1,75,607	16
29-Aug-2025	7,090	7,090	6,965	6,981.75	21	4,06,006	51
01-Sep-2025	6,975	7,030	6,651.15	6,696.05	85	24,88,477	288
02-Sep-2025	6,696	6,899.9	6,126	6,320.6	310	59,54,707	673
03-Sep-2025	6,330.05	6,499.95	6,320	6,397.55	86	14,10,335	137
04-Sep-2025	6,430	6,498.95	6,164.95	6,281.4	368	32,54,960	169
05-Sep-2025	6,499.65	6,499.65	6,352.05	6,411.85	703	47,21,955	32
08-Sep-2025	6,427.95	6,550	6,427.95	6,476.05	196	15,71,633	52
09-Sep-2025	6,468.9	6,551.9	6,420	6,550.8	313	23,45,538	44
10-Sep-2025	6,591.9	6,670.05	6,500	6,588.5	690	51,35,494	89
11-Sep-2025	6,575.05	6,720	6,500	6,554.3	173	18,17,398	92
12-Sep-2025	6,680.05	6,780	6,532	6,573.75	73	5,48,466	11
15-Sep-2025	6,573.8	6,774	6,425.9	6,563.75	71	8,61,327	62
16-Sep-2025	6,599.95	6,670	6,555	6,560	614	41,04,713	18
17-Sep-2025	6,576	6,643	6,570	6,570	11	2,30,932	35
18-Sep-2025	6,640	6,640	6,400	6,473.75	23	4,21,399	65
19-Sep-2025	6,564.85	6,670	6,480	6,655	23	4,69,433	53
22-Sep-2025	6,666	6,850	6,536.5	6,670	41	11,15,903	95
23-Sep-2025	6,550	6,749.8	6,550	6,602.8	28	5,75,564	59
24-Sep-2025	6,793.9	6,793.9	6,560.05	6,674.9	11	1,73,558	19
25-Sep-2025	6,690	6,720	6,552.1	6,600.05	13	5,22,370	72

Indl.& Prud.Inv.: Related NEWS

No Record Found

Invest wise with Expert advice