| Investment and Precision share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 01-04-2026 Wed |
BSE
Sensex : 73,134.32 +1186.77 +1.65% |
NSE
Nifty 50 : 22,679.40 +348.00 +1.56% |
USD - INR
1 $ = Rs 93.36 |
Find Stock | ||
| Company: | Investment and Precision | MCap (aprox) 518 Crores |
Symbol : 504786 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -0.4% | 5.4% | -0.2% | 22.1% | -26.7% | ||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 01-04-26 | Wed | 514.3 | 11.4 | 1.55k | 2.3% | |
| 30-03-26 | Mon | 502.9 | -6.25 | 3.54k | -1.2% | Data Update : 8 PM |
| 27-03-26 | Fri | 509.15 | 3.15 | 5.02k | 0.6% | 01-04-26 : 514.3 |
| 25-03-26 | Wed | 506 | -15.6 | 2.43k | -3.0% | |
| 24-03-26 | Tue | 521.6 | 10.6 | 1.24k | 2.1% | Compared to : 19-03-26 516.6 |
| 23-03-26 | Mon | 511 | -10.85 | 3.18k | -2.1% | |
| 20-03-26 | Fri | 521.85 | 2.97k | 1.0% | 7 Days % | |
| 19-03-26 | Thu | 516.6 | -6.55 | 1.57k | -1.5% | -0.4% |
| 18-03-26 | Wed | 523.15 | -5.9 | 1.56k | -4.0% | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
#N/A | |||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | 1 Month % | ||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | . | ||||
| 10-03-26 | Tue | Compared to : 01-02-26 487.75 |
||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | 2 Months % | ||||
| 05-03-26 | Thu | 5.4% | ||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | Compared to : 01-01-26 515.2 |
||||
| 27-02-26 | Fri | 529.05 | -6.6 | 2.08k | -1.2% | |
| 26-02-26 | Thu | 535.65 | -15.3 | 2.53k | -2.8% | 3 Months % |
| 25-02-26 | Wed | 550.95 | 4 | 1.62k | 0.7% | -0.2% |
| 24-02-26 | Tue | 546.95 | 3.05 | 1.14k | 0.6% | |
| 23-02-26 | Mon | 543.9 | -1.3 | 3.23k | -0.2% | Compared to : 01-10-25 421.15 |
| 20-02-26 | Fri | 545.2 | 1.9 | 1.38k | 0.3% | |
| 19-02-26 | Thu | 543.3 | -8.55 | 3.2k | -1.5% | 6 Months % |
| 18-02-26 | Wed | 551.85 | 8.8 | 2.79k | 1.6% | 22.1% |
| 17-02-26 | Tue | 543.05 | -1.2 | 2.22k | -0.2% | |
| 16-02-26 | Mon | 544.25 | 0.45 | 5.62k | 0.1% | Compared to : 01-04-25 701.4 |
| 13-02-26 | Fri | 543.8 | -25 | 5.41k | -4.4% | |
| 12-02-26 | Thu | 568.8 | -5.75 | 8.5k | -1.0% | 1 year % |
| 11-02-26 | Wed | 574.55 | -9.4 | 4.48k | -1.6% | -26.7% |
| 10-02-26 | Tue | 583.95 | 76.35 | 28.41k | 15.0% | |
| 09-02-26 | Mon | 507.6 | 14.55 | 19.28k | 3.0% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 06-02-26 | Fri | 493.05 | 0 | 2.49k | 0.0% | |
| 05-02-26 | Thu | 493.05 | -1.1 | 2.6k | -0.2% | |
| 04-02-26 | Wed | 494.15 | -4.85 | 5.57k | -1.0% | |
| 03-02-26 | Tue | 499 | 26.1 | 5.44k | 5.5% | |
| 02-02-26 | Mon | 472.9 | -14.85 | 2.52k | -3.0% | |
| 01-02-26 | Sun | 487.75 | -0.05 | 247 | 0.0% | |
| 30-01-26 | Fri | 487.8 | 5.8 | 2.51k | 1.2% | |
| 29-01-26 | Thu | 482 | -6.65 | 2.15k | -1.4% | |
| 28-01-26 | Wed | 488.65 | 4.05 | 2.73k | 0.8% | |
| 27-01-26 | Tue | 484.6 | -13.1 | 4.98k | -2.6% | |
| 23-01-26 | Fri | 497.7 | -1.25 | 2.52k | -0.3% | |
| 22-01-26 | Thu | 498.95 | 4.7 | 1.85k | 1.0% | |
| 21-01-26 | Wed | 494.25 | -9.35 | 3.89k | -1.9% | |
| 20-01-26 | Tue | 503.6 | -6.4 | 1.87k | -1.3% | |
| 19-01-26 | Mon | 510 | 3.5 | 3.76k | 0.7% | |
| 16-01-26 | Fri | 506.5 | -2.95 | 1.44k | -0.6% | |
| 14-01-26 | Wed | 509.45 | 0.15 | 1.52k | 0.0% | |
| 13-01-26 | Tue | 509.3 | 8.75 | 1.22k | 1.7% | |
| 12-01-26 | Mon | 500.55 | -9.15 | 5.01k | -1.8% | |
| 09-01-26 | Fri | 509.7 | 0.75 | 2.02k | 0.1% | |
| 08-01-26 | Thu | 508.95 | 0.05 | 1.02k | 0.0% | |
| 07-01-26 | Wed | 508.9 | -2.5 | 2.89k | -0.5% | |
| 06-01-26 | Tue | 511.4 | -0.75 | 1.76k | -0.1% | |
| 05-01-26 | Mon | 512.15 | 11.9 | 2.99k | 2.4% | |
| 02-01-26 | Fri | 500.25 | -14.95 | 9.73k | -2.9% | |
| 01-01-26 | Thu | 515.2 | -18.75 | 1.22k | -3.5% | |
| 31-12-25 | Wed | 533.95 | -6.9 | 6.83k | -1.3% | |
| 30-12-25 | Tue | 540.85 | 16.65 | 18.98k | 3.2% | |
| 29-12-25 | Mon | 524.2 | 29.2 | 9.72k | 5.9% | |
| 26-12-25 | Fri | 495 | 6.9 | 3.88k | 1.4% | |
| 24-12-25 | Wed | 488.1 | 5.2 | 1.33k | 1.1% | |
| 23-12-25 | Tue | 482.9 | -0.7 | 1.37k | -0.1% | |
| 22-12-25 | Mon | 483.6 | 9.6 | 4.5k | 2.0% | |
| 19-12-25 | Fri | 474 | -8.95 | 3.16k | -1.9% | |
| 18-12-25 | Thu | 482.95 | -0.2 | 1.39k | 0.0% | |
| 17-12-25 | Wed | 483.15 | -2.9 | 1.26k | -0.6% | |
| 16-12-25 | Tue | 486.05 | -3.75 | 506 | -0.8% | |
| 15-12-25 | Mon | 489.8 | -5.6 | 710 | -1.1% | |
| 12-12-25 | Fri | 495.4 | -0.65 | 634 | -0.1% | |
| 11-12-25 | Thu | 496.05 | 4.6 | 1.44k | 0.9% | |
| 10-12-25 | Wed | 491.45 | -3.8 | 2.26k | -0.8% | |
| 09-12-25 | Tue | 495.25 | 8.85 | 1.7k | 1.8% | |
| 08-12-25 | Mon | 486.4 | -12.55 | 1.6k | -2.5% | |
| 05-12-25 | Fri | 498.95 | 0.95 | 3.08k | 0.2% | |
| 04-12-25 | Thu | 498 | -6.75 | 2.89k | -1.3% | |
| 03-12-25 | Wed | 504.75 | -9.35 | 2.58k | -1.8% | |
| 02-12-25 | Tue | 514.1 | 4.8 | 3.9k | 0.9% | |
| 01-12-25 | Mon | 509.3 | 4.4 | 2.18k | 0.9% | |
| 28-11-25 | Fri | 504.9 | 1.7 | 7.22k | 0.3% | |
| 27-11-25 | Thu | 503.2 | 10.7 | 2.94k | 2.2% | |
| 26-11-25 | Wed | 492.5 | 0.7 | 2.1k | 0.1% | |
| 25-11-25 | Tue | 491.8 | 4.65 | 289 | 1.0% | |
| 24-11-25 | Mon | 487.15 | -5.15 | 618 | -1.0% | |
| 21-11-25 | Fri | 492.3 | -3.2 | 840 | -0.6% | |
| 20-11-25 | Thu | 501 | -2.6 | 1.42k | -0.5% | |
| 19-11-25 | Wed | 495.5 | -5.5 | 879 | -1.1% | |
| 18-11-25 | Tue | 503.6 | -1.7 | 2.43k | -0.3% | |
| 17-11-25 | Mon | 505.3 | -3 | 1.54k | -0.6% | |
| 14-11-25 | Fri | 508.3 | 2.8 | 2.45k | 0.6% | |
| 13-11-25 | Thu | 505.5 | 11.1 | 7.64k | 2.2% | |
| 12-11-25 | Wed | 494.4 | 15.2 | 740 | 3.2% | |
| 11-11-25 | Tue | 479.2 | -23.65 | 4.57k | -4.7% | |
| 10-11-25 | Mon | 502.85 | 1.3 | 4.98k | 0.3% | |
| 07-11-25 | Fri | 501.55 | -3.7 | 4.02k | -0.7% | |
| 06-11-25 | Thu | 505.25 | -7.45 | 2.11k | -1.5% | |
| 04-11-25 | Tue | 507.9 | -2.1 | 4.66k | -0.4% | |
| 03-11-25 | Mon | 512.7 | 4.8 | 1.36k | 0.9% | |
| 31-10-25 | Fri | 510 | -13.1 | 4.98k | -2.5% | |
| 30-10-25 | Thu | 523.1 | 1.2 | 1.57k | 0.2% | |
| 29-10-25 | Wed | 521.9 | -0.8 | 1.54k | -0.2% | |
| 28-10-25 | Tue | 522.7 | 1.6 | 3.23k | 0.3% | |
| 27-10-25 | Mon | 521.1 | 7.85 | 1.78k | 1.5% | |
| 24-10-25 | Fri | 513.25 | -8.45 | 2.24k | -1.6% | |
| 23-10-25 | Thu | 521.7 | 9.15 | 4.83k | 1.8% | |
| 21-10-25 | Tue | 512.55 | 7.1 | 3.46k | 1.4% | |
| 20-10-25 | Mon | 505.45 | 2.1 | 5.43k | 0.4% | |
| 17-10-25 | Fri | 503.35 | 10.95 | 1.95k | 2.2% | |
| 16-10-25 | Thu | 492.4 | 3.25 | 6.32k | 0.7% | |
| 15-10-25 | Wed | 489.15 | -6.85 | 699 | -1.4% | |
| 14-10-25 | Tue | 496 | -1.5 | 2.19k | -0.3% | |
| 13-10-25 | Mon | 497.5 | -2.05 | 5.6k | -0.4% | |
| 10-10-25 | Fri | 499.55 | -10.6 | 3.43k | -2.1% | |
| 09-10-25 | Thu | 510.15 | 41.05 | 17.93k | 8.8% | |
| 08-10-25 | Wed | 464.95 | 60.65 | 21.43k | 15.0% | |
| 07-10-25 | Tue | 469.1 | 4.15 | 1.92k | 0.9% | |
| 06-10-25 | Mon | 404.3 | -12.15 | 4.41k | -2.9% | |
| 03-10-25 | Fri | 416.45 | -4.7 | 2.3k | -1.1% | |
| 01-10-25 | Wed | 421.15 | -2.45 | 1.26k | -0.6% | |
| 30-09-25 | Tue | 423.6 | 10.2 | 539 | 2.5% | |
| 29-09-25 | Mon | 413.4 | -16.5 | 2.64k | -3.8% | |
| 26-09-25 | Fri | 429.9 | -8 | 2.65k | -1.8% | |
| 25-09-25 | Thu | 437.9 | -12.55 | 2.19k | -2.8% | |
| 24-09-25 | Wed | 450.45 | -0.25 | 2.85k | -0.1% | |
| 23-09-25 | Tue | 450.7 | -2.35 | 1.58k | -0.5% | |
| 22-09-25 | Mon | 453.05 | -16 | 3.88k | -3.4% | |
| 19-09-25 | Fri | 458.6 | -6.4 | 3.41k | -1.4% | |
| 18-09-25 | Thu | 469.05 | 10.45 | 919 | 2.3% | |
| 17-09-25 | Wed | 465 | 14.45 | 1.53k | 3.2% | |
| 16-09-25 | Tue | 450.55 | 8.7 | 4.56k | 2.0% | |
| 15-09-25 | Mon | 441.85 | -10.5 | 1.37k | -2.3% | |
| 12-09-25 | Fri | 452.35 | 8.1 | 1.34k | 1.8% | |
| 11-09-25 | Thu | 444.25 | -4.6 | 1.5k | -1.0% | |
| 10-09-25 | Wed | 448.85 | 0.75 | 907 | 0.2% | |
| 09-09-25 | Tue | 448.1 | -3.95 | 889 | -0.9% | |
| 08-09-25 | Mon | 452.05 | -6.85 | 1.36k | -1.5% | |
| 05-09-25 | Fri | 458.9 | -0.3 | 912 | -0.1% | |
| 04-09-25 | Thu | 459.2 | 4.2 | 753 | 0.9% | |
| 03-09-25 | Wed | 455 | 1.05 | 6.33k | 0.2% | |
| 02-09-25 | Tue | 453.95 | -9.85 | 1.53k | -2.1% | |
| 01-09-25 | Mon | 463.8 | -3.5 | 2.35k | -0.7% | |
| 29-08-25 | Fri | 467.3 | 10.8 | 775 | 2.4% | |
| 28-08-25 | Thu | 456.5 | -2 | 1.28k | -0.4% | |
| 26-08-25 | Tue | 458.5 | -15.25 | 1.71k | -3.2% | |
| 25-08-25 | Mon | 473.75 | -6.05 | 1.3k | -1.3% | |
| 22-08-25 | Fri | 479.8 | 4.25 | 1.32k | 0.9% | |
| 21-08-25 | Thu | 475.55 | -0.45 | 1k | -0.1% | |
| 20-08-25 | Wed | 476 | 3.05 | 1.3k | 0.6% | |
| 19-08-25 | Tue | 472.95 | -1.9 | 1.4k | -0.4% | |
| 18-08-25 | Mon | 474.85 | -10.15 | 3.85k | -2.1% | |
| 14-08-25 | Thu | 474.85 | 0 | 550 | 0.0% | |
| 13-08-25 | Wed | 485 | -12.3 | 669 | -2.5% | |
| 12-08-25 | Tue | 497.3 | 3.4 | 877 | 0.7% | |
| 11-08-25 | Mon | 493.9 | -9.9 | 831 | -2.0% | |
| 08-08-25 | Fri | 503.8 | 6.05 | 2.11k | 1.2% | |
| 07-08-25 | Thu | 497.75 | -11.5 | 3.3k | -2.3% | |
| 06-08-25 | Wed | 509.25 | -2 | 3.48k | -0.4% | |
| 05-08-25 | Tue | 511.25 | 13.6 | 1.16k | 2.7% | |
| 04-08-25 | Mon | 497.65 | -6.85 | 1.77k | -1.4% | |
| 01-08-25 | Fri | 504.5 | 9 | 1.3k | 1.8% | |
| 31-07-25 | Thu | 495.5 | -6.15 | 2.3k | -1.2% | |
| 30-07-25 | Wed | 501.65 | -6.2 | 1.7k | -1.2% | |
| 29-07-25 | Tue | 507.85 | -11.6 | 603 | -2.2% | |
| 28-07-25 | Mon | 519.45 | 13 | 3.09k | 2.6% | |
| 25-07-25 | Fri | 506.45 | -18.2 | 2.54k | -3.5% | |
| 24-07-25 | Thu | 524.65 | 5.65 | 1.95k | 1.1% | |
| 23-07-25 | Wed | 519 | -9 | 1.98k | -1.7% | |
| 22-07-25 | Tue | 528 | 6.65 | 1.24k | 1.3% | |
| 21-07-25 | Mon | 521.35 | -21.75 | 2.58k | -4.0% | |
| 18-07-25 | Fri | 543.1 | -19.9 | 5.36k | -3.5% | |
| 17-07-25 | Thu | 563 | 22.25 | 10.29k | 4.1% | |
| 16-07-25 | Wed | 540.75 | 19.1 | 11.05k | 3.7% | |
| 15-07-25 | Tue | 521.65 | 24.8 | 5.1k | 5.0% | |
| 14-07-25 | Mon | 496.85 | 6.75 | 3.57k | 1.4% | |
| 11-07-25 | Fri | 490.1 | -4.95 | 2.17k | -1.0% | |
| 10-07-25 | Thu | 495.05 | -6.05 | 3.32k | -1.2% | |
| 09-07-25 | Wed | 501.1 | -7.5 | 430 | -1.5% | |
| 08-07-25 | Tue | 508.6 | 7.5 | 2.45k | 1.5% | |
| 07-07-25 | Mon | 501.1 | 3.05 | 4.86k | 0.6% | |
| 04-07-25 | Fri | 498.05 | -18.2 | 2.18k | -3.5% | |
| 03-07-25 | Thu | 516.25 | -14.25 | 5.2k | -2.7% | |
| 02-07-25 | Wed | 530.5 | -1.75 | 7.51k | -0.3% | |
| 01-07-25 | Tue | 532.25 | -15.8 | 8.88k | -2.9% | |
| 30-06-25 | Mon | 548.05 | -11.5 | 9.77k | -2.1% | |
| 27-06-25 | Fri | 559.55 | -520.6 | 6.53k | -48.2% | |
| 26-06-25 | Thu | 1080.15 | 30.2 | 5.86k | 2.9% | |
| 25-06-25 | Wed | 1049.95 | -32.5 | 7.67k | -3.0% | |
| 24-06-25 | Tue | 1082.45 | 43.6 | 14.45k | 4.2% | |
| 23-06-25 | Mon | 989.4 | 43.8 | 5.59k | 4.6% | |
| 20-06-25 | Fri | 1038.85 | 49.45 | 8.67k | 5.0% | |
| 19-06-25 | Thu | 945.6 | -4.35 | 867 | -0.5% | |
| 18-06-25 | Wed | 949.95 | -4.3 | 678 | -0.5% | |
| 17-06-25 | Tue | 954.25 | -10.8 | 1.64k | -1.1% | |
| 16-06-25 | Mon | 965.05 | 6.95 | 1.09k | 0.7% | |
| 13-06-25 | Fri | 958.1 | 17.55 | 1.47k | 1.9% | |
| 12-06-25 | Thu | 940.55 | -34.15 | 1.68k | -3.5% | |
| 11-06-25 | Wed | 984.25 | 5.35 | 1.55k | 0.5% | |
| 10-06-25 | Tue | 974.7 | -9.55 | 853 | -1.0% | |
| 09-06-25 | Mon | 978.9 | 2.05 | 670 | 0.2% | |
| 06-06-25 | Fri | 976.85 | -8.15 | 1.1k | -0.8% | |
| 05-06-25 | Thu | 985 | -8.5 | 1.08k | -0.9% | |
| 04-06-25 | Wed | 993.5 | 27.1 | 1.93k | 2.8% | |
| 03-06-25 | Tue | 966.4 | 22.4 | 2.48k | 2.4% | |
| 02-06-25 | Mon | 944 | -16.8 | 3.51k | -1.7% | |
| 30-05-25 | Fri | 960.8 | 43.05 | 5.31k | 4.7% | |
| 29-05-25 | Thu | 959 | 17.1 | 1.58k | 1.8% | |
| 28-05-25 | Wed | 917.75 | -41.25 | 896 | -4.3% | |
| 27-05-25 | Tue | 941.9 | 11.6 | 1.88k | 1.2% | |
| 26-05-25 | Mon | 930.3 | -0.1 | 1.71k | 0.0% | |
| 23-05-25 | Fri | 982.8 | -52.5 | 4.61k | -5.3% | |
| 22-05-25 | Thu | 982.9 | -15.05 | 16.43k | -1.5% | |
| 21-05-25 | Wed | 997.95 | 14.4 | 4.29k | 1.5% | |
| 20-05-25 | Tue | 983.55 | 5.05 | 14.07k | 0.5% | |
| 19-05-25 | Mon | 978.5 | 29.05 | 6.27k | 3.1% | |
| 16-05-25 | Fri | 949.45 | 45.2 | 8.77k | 5.0% | |
| 15-05-25 | Thu | 904.25 | 40.25 | 7.02k | 4.7% | |
| 14-05-25 | Wed | 864 | 19 | 6.66k | 2.2% | |
| 13-05-25 | Tue | 845 | 13.75 | 2.94k | 1.7% | |
| 12-05-25 | Mon | 831.25 | 68.25 | 3.42k | 8.9% | |
| 09-05-25 | Fri | 766.9 | 6.9 | 2.88k | 0.9% | |
| 08-05-25 | Thu | 763 | -3.9 | 2.06k | -0.5% | |
| 07-05-25 | Wed | 760 | -1.15 | 3.4k | -0.2% | |
| 06-05-25 | Tue | 761.15 | -16.65 | 2.75k | -2.1% | |
| 05-05-25 | Mon | 777.8 | 13.6 | 1.01k | 1.8% | |
| 02-05-25 | Fri | 764.2 | -23.7 | 5.1k | -3.0% | |
| 30-04-25 | Wed | 787.9 | 6.3 | 2.16k | 0.8% | |
| 29-04-25 | Tue | 781.6 | -19 | 2.41k | -2.4% | |
| 28-04-25 | Mon | 800.6 | -3.15 | 2.09k | -0.4% | |
| 25-04-25 | Fri | 803.75 | -7.4 | 5.34k | -0.9% | |
| 24-04-25 | Thu | 811.15 | 18.85 | 6.56k | 2.4% | |
| 23-04-25 | Wed | 792.3 | -27.35 | 2.2k | -3.3% | |
| 22-04-25 | Tue | 819.65 | 16.8 | 5.1k | 2.1% | |
| 21-04-25 | Mon | 802.85 | 30.75 | 5.5k | 4.0% | |
| 17-04-25 | Thu | 772.1 | -0.6 | 566 | -0.1% | |
| 16-04-25 | Wed | 772.7 | -9.5 | 1.16k | -1.2% | |
| 15-04-25 | Tue | 782.2 | 19.45 | 1.29k | 2.5% | |
| 11-04-25 | Fri | 762.75 | -35.75 | 5.64k | -4.5% | |
| 09-04-25 | Wed | 798.5 | 8.7 | 2.01k | 1.1% | |
| 08-04-25 | Tue | 789.8 | 45.65 | 3.19k | 6.1% | |
| 07-04-25 | Mon | 744.15 | -47.9 | 4.88k | -6.0% | |
| 04-04-25 | Fri | 792.05 | -5.8 | 9.94k | -0.7% | |
| 03-04-25 | Thu | 797.85 | 84 | 12.25k | 11.8% | |
| 02-04-25 | Wed | 713.85 | 5.5 | 4.85k | 0.8% | |
| 01-04-25 | Tue | 701.4 | 27 | 8.34k | 4.0% | |
| 28-03-25 | Fri | 708.35 | 6.95 | 3.37k | 1.0% | |
| 27-03-25 | Thu | 674.4 | 60.55 | 10.98k | 9.9% | |