Investment and Precision share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Investment and Precision		MCap (aprox) 669.8 Crores	Symbol : 504786	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.7%	-0.2%	23.2%	15.8%	25.6%	-36.0%
***  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. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	629.3	20.25	368	3.3%
21-05-26	Thu	609.05	-5.15	1.22k	-0.8%	Data Update : 8 PM
20-05-26	Wed	614.2	16.55	446	2.8%	22-05-26 : 629.3
19-05-26	Tue	597.65	-4.35	2.27k	-0.7%
18-05-26	Mon	602	-11.6	733	-1.9%	Compared to  :  13-05-26 625
15-05-26	Fri	613.6	-11.7	287	-1.9%
14-05-26	Thu	625.3	0.3	1.06k	0.0%	7 Days %
13-05-26	Wed	625	0.25	1.2k	0.0%	0.7%
12-05-26	Tue	624.75	-16.95	647	-2.6%
11-05-26	Mon	641.7	27.4	956	4.5%	Compared to  :  22-04-26 630.3
08-05-26	Fri	614.3	-10.05	1.33k	-1.6%
07-05-26	Thu	624.35	24.25	695	4.0%	1 Month %
06-05-26	Wed	600.1	24.1	3.16k	4.2%	-0.2%
05-05-26	Tue	576	-33.65	5.56k	-5.5%	.
04-05-26	Mon	609.65	10.3	3.91k	1.7%	Compared to  :  23-03-26 511
30-04-26	Thu	599.35	-33.25	18.31k	-5.3%
29-04-26	Wed	632.6	13.95	853	2.3%	2 Months %
28-04-26	Tue	618.65	15.65	2.59k	2.6%	23.2%
27-04-26	Mon	603	-5.25	3.37k	-0.9%
24-04-26	Fri	608.25	-23.65	3.61k	-3.7%	Compared to  :  23-02-26 543.3
23-04-26	Thu	631.9	1.6	2.5k	0.3%
22-04-26	Wed	630.3	-47.4	13.93k	-7.0%	3 Months %
21-04-26	Tue	677.7	-4.75	7.71k	-0.7%	15.8%
20-04-26	Mon	682.45	55.9	15.59k	8.9%
17-04-26	Fri	626.55	21.85	7.95k	3.6%	Compared to  :  21-11-25 501
16-04-26	Thu	604.7	52.9	9.24k	9.6%
15-04-26	Wed	551.8	28.2	5.18k	5.4%	6 Months %
13-04-26	Mon	523.6	-2.6	3.27k	-0.5%	25.6%
10-04-26	Fri	526.2	-0.5	706	-0.1%
09-04-26	Thu	526.7	-3.35	2.68k	-0.6%	Compared to  :  22-05-25 983.55
08-04-26	Wed	530.05	13.95	7.66k	2.7%
07-04-26	Tue	516.1	-8.85	721	-1.7%	1 year %
06-04-26	Mon	524.95	-7.9	1.26k	-1.5%	-36.0%
02-04-26	Thu	532.85	18.55	3.49k	3.6%
01-04-26	Wed	514.3	11.4	1.55k	2.3%	*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
30-03-26	Mon	502.9	-6.25	3.54k	-1.2%
27-03-26	Fri	509.15	3.15	5.02k	0.6%
25-03-26	Wed	506	-15.6	2.43k	-3.0%
24-03-26	Tue	521.6	10.6	1.24k	2.1%
23-03-26	Mon	511	-10.85	3.18k	-2.1%
20-03-26	Fri	521.85	5.25	2.97k	1.0%
19-03-26	Thu	516.6	-6.55	2.02k	-1.3%
18-03-26	Wed	523.15	-27.8	1.4k	1.3%
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.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	550.95	4	1.62k	0.7%
26-02-26	Thu	546.95	3.05	1.14k	0.6%
25-02-26	Wed	543.9	-1.3	3.23k	-0.2%
24-02-26	Tue	545.2	1.9	1.38k	0.3%
23-02-26	Mon	543.3	-8.55	3.2k	-1.5%
20-02-26	Fri	551.85	8.8	2.79k	1.6%
19-02-26	Thu	543.05	-1.2	2.22k	-0.2%
18-02-26	Wed	544.25	0.45	5.62k	0.1%
17-02-26	Tue	543.8	-25	5.41k	-4.4%
16-02-26	Mon	568.8	-5.75	8.5k	-1.0%
13-02-26	Fri	574.55	-9.4	4.48k	-1.6%
12-02-26	Thu	583.95	76.35	28.41k	15.0%
11-02-26	Wed	507.6	14.55	19.28k	3.0%
10-02-26	Tue	493.05	0	2.49k	0.0%
09-02-26	Mon	493.05	-1.1	2.6k	-0.2%
06-02-26	Fri	494.15	-4.85	5.57k	-1.0%
05-02-26	Thu	499	26.1	5.44k	5.5%
04-02-26	Wed	472.9	-14.85	2.52k	-3.0%
03-02-26	Tue	487.75	-0.05	247	0.0%
02-02-26	Mon	487.8	5.8	2.51k	1.2%
01-02-26	Sun	482	-6.65	2.15k	-1.4%
30-01-26	Fri	488.65	4.05	2.73k	0.8%
29-01-26	Thu	484.6	-13.1	4.98k	-2.6%
28-01-26	Wed	497.7	-1.25	2.52k	-0.3%
27-01-26	Tue	498.95	4.7	1.85k	1.0%
23-01-26	Fri	494.25	-9.35	3.89k	-1.9%
22-01-26	Thu	503.6	-6.4	1.87k	-1.3%
21-01-26	Wed	510	3.5	3.76k	0.7%
20-01-26	Tue	506.5	-2.95	1.44k	-0.6%
19-01-26	Mon	509.45	0.15	1.52k	0.0%
16-01-26	Fri	509.3	8.75	1.22k	1.7%
14-01-26	Wed	500.55	-9.15	5.01k	-1.8%
13-01-26	Tue	509.7	0.75	2.02k	0.1%
12-01-26	Mon	508.95	0.05	1.02k	0.0%
09-01-26	Fri	508.9	-2.5	2.89k	-0.5%
08-01-26	Thu	511.4	-0.75	1.76k	-0.1%
07-01-26	Wed	512.15	11.9	2.99k	2.4%
06-01-26	Tue	500.25	-14.95	9.73k	-2.9%
05-01-26	Mon	515.2	-18.75	1.22k	-3.5%
02-01-26	Fri	533.95	-6.9	6.83k	-1.3%
01-01-26	Thu	540.85	16.65	18.98k	3.2%
31-12-25	Wed	524.2	29.2	9.72k	5.9%
30-12-25	Tue	495	6.9	3.88k	1.4%
29-12-25	Mon	488.1	5.2	1.33k	1.1%
26-12-25	Fri	482.9	-0.7	1.37k	-0.1%
24-12-25	Wed	483.6	9.6	4.5k	2.0%
23-12-25	Tue	474	-8.95	3.16k	-1.9%
22-12-25	Mon	482.95	-0.2	1.39k	0.0%
19-12-25	Fri	483.15	-2.9	1.26k	-0.6%
18-12-25	Thu	486.05	-3.75	506	-0.8%
17-12-25	Wed	489.8	-5.6	710	-1.1%
16-12-25	Tue	495.4	-0.65	634	-0.1%
15-12-25	Mon	496.05	4.6	1.44k	0.9%
12-12-25	Fri	491.45	-3.8	2.26k	-0.8%
11-12-25	Thu	495.25	8.85	1.7k	1.8%
10-12-25	Wed	486.4	-12.55	1.6k	-2.5%
09-12-25	Tue	498.95	0.95	3.08k	0.2%
08-12-25	Mon	498	-6.75	2.89k	-1.3%
05-12-25	Fri	504.75	-9.35	2.58k	-1.8%
04-12-25	Thu	514.1	4.8	3.9k	0.9%
03-12-25	Wed	509.3	4.4	2.18k	0.9%
02-12-25	Tue	504.9	1.7	7.22k	0.3%
01-12-25	Mon	503.2	10.7	2.94k	2.2%
28-11-25	Fri	492.5	0.7	2.1k	0.1%
27-11-25	Thu	491.8	4.65	289	1.0%
26-11-25	Wed	487.15	-5.15	618	-1.0%
25-11-25	Tue	492.3	-3.2	840	-0.6%
24-11-25	Mon	495.5	-5.5	879	-1.1%
21-11-25	Fri	501	-2.6	1.42k	-0.5%
20-11-25	Thu	503.6	-1.7	2.43k	-0.3%
19-11-25	Wed	505.3	-3	1.54k	-0.6%
18-11-25	Tue	508.3	2.8	2.45k	0.6%
17-11-25	Mon	505.5	11.1	7.64k	2.2%
14-11-25	Fri	494.4	15.2	740	3.2%
13-11-25	Thu	479.2	-23.65	4.57k	-4.7%
12-11-25	Wed	502.85	1.3	4.98k	0.3%
11-11-25	Tue	501.55	-3.7	4.02k	-0.7%
10-11-25	Mon	505.25	-7.45	2.11k	-1.5%
07-11-25	Fri	512.7	4.8	1.36k	0.9%
06-11-25	Thu	507.9	-2.1	4.66k	-0.4%
04-11-25	Tue	510	-13.1	4.98k	-2.5%
03-11-25	Mon	523.1	1.2	1.57k	0.2%
31-10-25	Fri	521.9	-0.8	1.54k	-0.2%
30-10-25	Thu	522.7	1.6	3.23k	0.3%
29-10-25	Wed	521.1	7.85	1.78k	1.5%
28-10-25	Tue	513.25	-8.45	2.24k	-1.6%
27-10-25	Mon	521.7	9.15	4.83k	1.8%
24-10-25	Fri	512.55	7.1	3.46k	1.4%
23-10-25	Thu	505.45	2.1	5.43k	0.4%
21-10-25	Tue	503.35	10.95	1.95k	2.2%
20-10-25	Mon	492.4	3.25	6.32k	0.7%
17-10-25	Fri	489.15	-6.85	699	-1.4%
16-10-25	Thu	496	-1.5	2.19k	-0.3%
15-10-25	Wed	497.5	-2.05	5.6k	-0.4%
14-10-25	Tue	499.55	-10.6	3.43k	-2.1%
13-10-25	Mon	510.15	41.05	17.93k	8.8%
10-10-25	Fri	469.1	4.15	1.92k	0.9%
09-10-25	Thu	464.95	60.65	21.43k	15.0%
08-10-25	Wed	404.3	-12.15	4.41k	-2.9%
07-10-25	Tue	416.45	-4.7	2.3k	-1.1%
06-10-25	Mon	421.15	-2.45	1.26k	-0.6%
03-10-25	Fri	423.6	10.2	539	2.5%
01-10-25	Wed	413.4	-16.5	2.64k	-3.8%
30-09-25	Tue	429.9	-8	2.65k	-1.8%
29-09-25	Mon	437.9	-12.55	2.19k	-2.8%
26-09-25	Fri	450.45	-0.25	2.85k	-0.1%
25-09-25	Thu	450.7	-2.35	1.58k	-0.5%
24-09-25	Wed	453.05	-16	3.88k	-3.4%
23-09-25	Tue	469.05	10.45	919	2.3%
22-09-25	Mon	458.6	-6.4	3.41k	-1.4%
19-09-25	Fri	465	14.45	1.53k	3.2%
18-09-25	Thu	450.55	8.7	4.56k	2.0%
17-09-25	Wed	441.85	-10.5	1.37k	-2.3%
16-09-25	Tue	452.35	8.1	1.34k	1.8%
15-09-25	Mon	444.25	-4.6	1.5k	-1.0%
12-09-25	Fri	448.85	0.75	907	0.2%
11-09-25	Thu	448.1	-3.95	889	-0.9%
10-09-25	Wed	452.05	-6.85	1.36k	-1.5%
09-09-25	Tue	458.9	-0.3	912	-0.1%
08-09-25	Mon	459.2	4.2	753	0.9%
05-09-25	Fri	455	1.05	6.33k	0.2%
04-09-25	Thu	453.95	-9.85	1.53k	-2.1%
03-09-25	Wed	463.8	-3.5	2.35k	-0.7%
02-09-25	Tue	467.3	10.8	775	2.4%
01-09-25	Mon	456.5	-2	1.28k	-0.4%
29-08-25	Fri	458.5	-15.25	1.71k	-3.2%
28-08-25	Thu	473.75	-6.05	1.3k	-1.3%
26-08-25	Tue	479.8	4.25	1.32k	0.9%
25-08-25	Mon	475.55	-0.45	1k	-0.1%
22-08-25	Fri	476	3.05	1.3k	0.6%
21-08-25	Thu	472.95	-1.9	1.4k	-0.4%
20-08-25	Wed	474.85	0	550	0.0%
19-08-25	Tue	474.85	-10.15	3.85k	-2.1%
18-08-25	Mon	485	-12.3	669	-2.5%
14-08-25	Thu	497.3	3.4	877	0.7%
13-08-25	Wed	493.9	-9.9	831	-2.0%
12-08-25	Tue	503.8	6.05	2.11k	1.2%
11-08-25	Mon	497.75	-11.5	3.3k	-2.3%
08-08-25	Fri	509.25	-2	3.48k	-0.4%
07-08-25	Thu	511.25	13.6	1.16k	2.7%
06-08-25	Wed	497.65	-6.85	1.77k	-1.4%
05-08-25	Tue	504.5	9	1.3k	1.8%
04-08-25	Mon	495.5	-6.15	2.3k	-1.2%
01-08-25	Fri	501.65	-6.2	1.7k	-1.2%
31-07-25	Thu	507.85	-11.6	603	-2.2%
30-07-25	Wed	519.45	13	3.09k	2.6%
29-07-25	Tue	506.45	-18.2	2.54k	-3.5%
28-07-25	Mon	524.65	5.65	1.95k	1.1%
25-07-25	Fri	519	-9	1.98k	-1.7%
24-07-25	Thu	528	6.65	1.24k	1.3%
23-07-25	Wed	521.35	-21.75	2.58k	-4.0%
22-07-25	Tue	543.1	-19.9	5.36k	-3.5%
21-07-25	Mon	563	22.25	10.29k	4.1%
18-07-25	Fri	540.75	19.1	11.05k	3.7%
17-07-25	Thu	521.65	24.8	5.1k	5.0%
16-07-25	Wed	496.85	6.75	3.57k	1.4%
15-07-25	Tue	490.1	-4.95	2.17k	-1.0%
14-07-25	Mon	495.05	-6.05	3.32k	-1.2%
11-07-25	Fri	501.1	7.5	2.45k	1.5%
10-07-25	Thu	508.6	-7.5	430	-1.5%
09-07-25	Wed	501.1	3.05	4.86k	0.6%
08-07-25	Tue	498.05	-18.2	2.18k	-3.5%
07-07-25	Mon	516.25	-14.25	5.2k	-2.7%
04-07-25	Fri	530.5	-1.75	7.51k	-0.3%
03-07-25	Thu	532.25	-15.8	8.88k	-2.9%
02-07-25	Wed	548.05	-11.5	9.77k	-2.1%
01-07-25	Tue	559.55	-520.6	6.53k	-48.2%
30-06-25	Mon	1080.15	30.2	5.86k	2.9%
27-06-25	Fri	1049.95	-32.5	7.67k	-3.0%
26-06-25	Thu	1082.45	43.6	14.45k	4.2%
25-06-25	Wed	1038.85	49.45	8.67k	5.0%
24-06-25	Tue	989.4	43.8	5.59k	4.6%
23-06-25	Mon	945.6	-4.35	867	-0.5%
20-06-25	Fri	949.95	-4.3	678	-0.5%
19-06-25	Thu	954.25	-10.8	1.64k	-1.1%
18-06-25	Wed	965.05	6.95	1.09k	0.7%
17-06-25	Tue	958.1	17.55	1.47k	1.9%
16-06-25	Mon	940.55	-34.15	1.68k	-3.5%
13-06-25	Fri	974.7	-9.55	853	-1.0%
12-06-25	Thu	984.25	5.35	1.55k	0.5%
11-06-25	Wed	978.9	2.05	670	0.2%
10-06-25	Tue	976.85	-8.15	1.1k	-0.8%
09-06-25	Mon	985	-8.5	1.08k	-0.9%
06-06-25	Fri	993.5	27.1	1.93k	2.8%
05-06-25	Thu	966.4	22.4	2.48k	2.4%
04-06-25	Wed	944	-16.8	3.51k	-1.7%
03-06-25	Tue	960.8	43.05	5.31k	4.7%
02-06-25	Mon	917.75	-41.25	896	-4.3%
30-05-25	Fri	959	17.1	1.58k	1.8%
29-05-25	Thu	941.9	11.6	1.88k	1.2%
28-05-25	Wed	930.3	-52.5	4.61k	-5.3%
27-05-25	Tue	982.8	-0.1	1.71k	0.0%
26-05-25	Mon	982.9	-15.05	16.43k	-1.5%
23-05-25	Fri	997.95	14.4	4.29k	1.5%
22-05-25	Thu	983.55	5.05	14.07k	0.5%
21-05-25	Wed	978.5	29.05	6.27k	3.1%