Industrial & Prudential Investment Company share price history

NSE: INDPRUDBSE: 501298FinanceSmall Cap

Industrial & Prudential Investment Company Limited · Face value ₹10 · Listed Jun 1959

₹6,020.00₹20.00 (0.33%)BSE ₹5,999.90

Share price at the NSE close on 28 Oct 2026. Previous close ₹6,000.00.

28 Oct: open ₹6,001.00, high ₹6,020.00, low ₹5,910.00

52-week range of BSE trades to 28 Oct 2026

₹4,311.00Low, 24 Feb 2026₹7,000.00High, 29 Apr 2026

Next results date: the board meets on 11 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹1,009 Cr1,496th largest listed
P/E: 16.57
P/B: 1.19
Dividend yield: 1.99%
ROE: 7.4%
ROCE: 0.6%
Debt to equity: 0.00
Volume, NSE: 3080.0% delivered

Industrial & Prudential Investment Company share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Industrial & Prudential Investment Company's share price is on record from 4 Jan 2007, when it closed at ₹466.67, to 28 Oct 2026. Its highest close was ₹8,025.90 on 21 Oct 2024 and its lowest ₹126.07 on 17 Feb 2009, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	6,020.00	+10.6%	6,949.95	4,915.00	5,469.95	7,052.50	4,311.00	27,927
2025BSE close	5,442.25	−10.6%	7,178.30	5,003.10	6,161.00	7,400.00	5,001.00	55,037
2024BSE close	6,090.00	+40.4%	8,025.90	4,244.00	4,337.40	8,300.00	4,202.50	57,335
2023BSE close	4,337.40	+131.3%	4,376.00	1,760.50	1,870.00	4,541.95	1,505.80	53,975
2022BSE close	1,875.00	+24.0%	2,080.00	1,311.00	1,471.00	2,188.90	1,200.00	47,050
2021BSE close	1,511.95	+41.4%	1,758.65	1,059.45	1,080.00	1,869.00	1,040.00	86,463
2020BSE close	1,069.20	+8.4%	1,123.30	694.00	940.10	1,126.00	694.00	61,854
2019BSE close	986.65	−6.2%	1,070.00	850.00	1,005.50	1,079.95	814.20	41,516
2018BSE close	1,052.00	−24.6%	1,406.90	1,003.00	1,447.90	1,466.00	989.00	60,318
2017BSE close	1,395.00	+26.8%	1,459.25	1,038.75	1,134.60	1,499.00	960.00	49,775
2016BSE close	1,100.00	+36.8%	1,463.53	741.67	843.00	1,487.00	733.33	78,614
2015BSE close	804.17	+8.1%	920.00	720.33	770.33	1,006.00	655.50	58,323
2014BSE close	743.87	+83.1%	754.98	375.00	410.00	781.67	375.00	57,195
2013BSE close	406.33	−12.9%	515.33	361.67	455.02	515.33	360.33	10,524
2012BSE close	466.67	+25.8%	539.95	372.07	388.33	539.95	369.57	16,851
2011BSE close	371.00	−28.1%	571.25	353.33	517.00	585.00	353.33	51,354
2010BSE close	516.32	+54.3%	765.42	296.67	349.00	788.67	291.67	1,36,863
2009BSE close	334.67	+130.8%	339.33	126.07	142.00	346.67	120.00	61,014
2008BSE close	145.00	−52.6%	324.33	133.32	311.75	330.82	128.47	21,534
2007BSE close	305.65	–	466.67	299.67	466.67	466.67	299.67	66,450

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	6,020.00	−5.0%	6,494.00	6,509.00	5,910.00	1,814
Sep 2026	6,336.50	−0.9%	6,215.50	6,450.00	6,050.00	1,333
Aug 2026	6,392.00	−3.1%	6,660.00	6,660.00	6,010.00	3,390
Jul 2026	6,598.50	+1.1%	6,525.00	6,689.00	6,200.00	1,268
Jun 2026	6,525.00	+1.4%	6,400.00	6,750.00	5,750.50	622
May 2026	6,432.00	−5.5%	6,805.00	6,990.50	6,132.00	401
Apr 2026BSE close	6,805.10	+24.4%	5,450.00	7,052.50	5,380.00	2,605
Mar 2026BSE close	5,468.45	+4.2%	5,200.00	5,490.80	5,012.00	3,219
Feb 2026BSE close	5,247.35	+6.8%	5,090.00	5,491.00	4,311.00	2,776
Jan 2026BSE close	4,915.00	−9.7%	5,469.95	5,599.00	4,800.00	10,499
Dec 2025BSE close	5,442.25	−8.1%	5,965.00	5,992.95	5,299.95	8,641
Nov 2025BSE close	5,922.65	−2.6%	6,180.00	6,180.00	5,600.00	3,268
Oct 2025BSE close	6,078.00	−7.8%	6,649.95	6,750.00	5,870.00	5,517
Sep 2025BSE close	6,589.60	−5.6%	6,975.00	7,030.00	6,126.00	5,971
Aug 2025BSE close	6,981.75	+4.1%	6,691.00	7,400.00	6,600.00	7,341
Jul 2025BSE close	6,704.35	−2.5%	6,872.90	6,950.00	6,190.00	1,666
Jun 2025BSE close	6,872.95	+10.9%	6,200.00	6,919.95	6,200.00	1,936
May 2025BSE close	6,200.00	+10.7%	5,689.90	6,400.00	5,412.85	2,297
Apr 2025BSE close	5,600.00	−1.5%	5,574.25	5,790.00	5,025.05	1,179
Mar 2025BSE close	5,688.00	+7.5%	5,112.00	5,721.90	5,090.00	3,533
Feb 2025BSE close	5,290.00	−3.6%	5,450.00	5,891.90	5,001.00	3,903
Jan 2025BSE close	5,485.85	−9.9%	6,161.00	6,420.00	5,151.00	9,785
Dec 2024BSE close	6,090.00	−15.7%	7,368.00	7,399.00	5,400.00	4,377
Nov 2024BSE close	7,221.00	−5.2%	7,675.00	7,993.00	7,065.00	2,158
Oct 2024BSE close	7,616.90	+17.2%	6,597.00	8,300.00	6,301.25	9,797
Sep 2024BSE close	6,500.00	−3.0%	6,833.45	6,833.45	6,350.00	4,601
Aug 2024BSE close	6,699.45	+4.5%	6,400.00	6,968.00	5,801.00	4,967
Jul 2024BSE close	6,411.80	−2.6%	6,974.70	6,974.70	6,229.00	5,027
Jun 2024BSE close	6,585.25	+23.6%	5,454.00	6,760.00	4,624.00	10,723
May 2024BSE close	5,330.00	−2.9%	5,490.00	5,797.90	5,002.00	2,100
Apr 2024BSE close	5,490.00	+13.1%	4,852.00	5,889.40	4,750.10	4,884
Mar 2024BSE close	4,852.00	−8.5%	5,391.80	5,491.00	4,512.00	1,812
Feb 2024BSE close	5,300.00	+13.4%	4,685.10	5,741.90	4,680.00	3,961
Jan 2024BSE close	4,674.95	+7.8%	4,337.40	4,798.00	4,202.50	2,928
Dec 2023BSE close	4,337.40	+5.3%	4,230.10	4,541.95	3,985.50	2,221
Nov 2023BSE close	4,118.35	+12.1%	3,612.15	4,298.00	3,600.00	2,819
Oct 2023BSE close	3,673.90	−2.6%	3,636.00	3,998.85	3,461.90	3,309
Sep 2023BSE close	3,772.55	+30.6%	2,941.90	3,800.00	2,862.60	8,506
Aug 2023BSE close	2,888.00	+17.9%	2,465.30	2,949.00	2,401.90	11,739
Jul 2023BSE close	2,450.00	+11.4%	2,173.00	2,499.00	2,172.00	5,519
Jun 2023BSE close	2,200.00	+1.9%	2,192.80	2,393.00	2,101.00	4,136
May 2023BSE close	2,160.00	+12.2%	1,979.95	2,271.90	1,880.00	5,479
Apr 2023BSE close	1,925.00	+7.5%	1,831.90	1,981.90	1,831.90	1,150
Mar 2023BSE close	1,791.00	−3.6%	1,922.50	1,990.00	1,505.80	6,103
Feb 2023BSE close	1,857.20	+3.2%	1,845.00	1,961.00	1,730.00	1,669
Jan 2023BSE close	1,800.00	−4.0%	1,870.00	1,909.95	1,751.00	1,325
Dec 2022BSE close	1,875.00	−1.3%	1,930.00	1,949.40	1,727.00	2,440
Nov 2022BSE close	1,900.00	−4.0%	1,955.00	1,998.00	1,805.60	2,809
Oct 2022BSE close	1,980.00	+2.8%	1,950.00	2,051.00	1,891.00	1,922
Sep 2022BSE close	1,926.00	+5.8%	1,729.00	2,188.90	1,729.00	6,966
Aug 2022BSE close	1,820.00	+19.7%	1,520.00	1,943.00	1,470.00	5,662
Jul 2022BSE close	1,520.15	+4.4%	1,430.15	1,640.00	1,373.00	4,028
Jun 2022BSE close	1,456.30	−0.1%	1,485.00	1,500.00	1,200.00	7,447
May 2022BSE close	1,457.65	+0.9%	1,391.00	1,519.90	1,350.00	3,881
Apr 2022BSE close	1,444.55	−2.7%	1,484.00	1,490.00	1,401.00	1,904
Mar 2022BSE close	1,484.50	+4.4%	1,376.00	1,500.00	1,330.00	2,300
Feb 2022BSE close	1,422.00	−5.2%	1,570.00	1,570.00	1,328.00	4,239
Jan 2022BSE close	1,500.10	−0.8%	1,471.00	1,630.00	1,413.00	3,452
Dec 2021BSE close	1,511.95	−0.9%	1,525.00	1,597.90	1,425.60	2,745
Nov 2021BSE close	1,525.00	−8.8%	1,672.00	1,697.40	1,490.00	3,258
Oct 2021BSE close	1,672.75	+4.5%	1,562.60	1,741.00	1,562.60	5,305
Sep 2021BSE close	1,600.00	+3.6%	1,585.00	1,667.90	1,542.00	4,543
Aug 2021BSE close	1,545.00	−5.8%	1,640.00	1,719.95	1,500.00	4,913
Jul 2021BSE close	1,640.95	+7.5%	1,501.10	1,692.95	1,501.10	9,293
Jun 2021BSE close	1,526.55	+15.5%	1,348.85	1,869.00	1,280.00	23,909
May 2021BSE close	1,321.50	+15.3%	1,145.00	1,391.00	1,137.00	5,703
Apr 2021BSE close	1,146.30	+2.3%	1,105.10	1,228.00	1,091.00	2,009
Mar 2021BSE close	1,120.00	−5.6%	1,160.00	1,250.00	1,075.00	9,444
Feb 2021BSE close	1,186.80	+12.0%	1,084.90	1,200.00	1,040.00	6,743
Jan 2021BSE close	1,059.45	−0.9%	1,080.00	1,139.90	1,043.45	8,598
Dec 2020BSE close	1,069.20	+7.6%	996.00	1,126.00	991.00	13,363
Nov 2020BSE close	993.55	+19.0%	865.95	1,042.00	813.20	7,916
Oct 2020BSE close	835.00	−0.6%	879.50	900.00	811.00	1,575
Sep 2020BSE close	840.00	−1.8%	825.00	911.00	802.35	2,486
Aug 2020BSE close	855.00	+0.3%	811.00	939.50	800.00	6,922
Jul 2020BSE close	852.35	+1.8%	805.00	880.00	795.20	18,966
Jun 2020BSE close	837.00	+4.3%	763.25	888.80	763.00	1,827
May 2020BSE close	802.40	−8.4%	833.00	886.00	772.00	1,687
Apr 2020BSE close	876.00	+25.1%	700.00	881.00	700.00	935
Mar 2020BSE close	700.00	−27.8%	970.00	999.90	694.00	3,298
Feb 2020BSE close	970.00	−4.1%	976.90	1,040.00	960.10	1,108
Jan 2020BSE close	1,011.00	+2.5%	940.10	1,060.00	915.05	1,771
Dec 2019BSE close	986.65	+5.3%	977.70	990.00	909.00	2,737
Nov 2019BSE close	937.00	+4.0%	900.10	989.95	857.35	1,892
Oct 2019BSE close	901.00	+1.3%	900.00	943.00	861.30	1,380
Sep 2019BSE close	889.00	−2.7%	919.95	954.00	814.20	1,607
Aug 2019BSE close	913.65	+0.4%	900.00	939.95	822.75	1,225
Jul 2019BSE close	909.80	−6.2%	999.90	999.90	816.30	1,682
Jun 2019BSE close	970.00	+6.6%	939.90	1,000.00	912.00	2,867
May 2019BSE close	910.10	+1.1%	880.00	944.70	855.05	16,548
Apr 2019BSE close	900.00	−11.0%	1,050.00	1,050.00	885.00	8,055
Mar 2019BSE close	1,011.10	+1.9%	1,000.00	1,079.95	1,000.00	2,251
Feb 2019BSE close	992.00	−1.7%	1,010.00	1,050.00	975.00	717
Jan 2019BSE close	1,008.75	−4.1%	1,005.50	1,076.00	1,000.00	555
Dec 2018BSE close	1,052.00	+4.2%	1,038.00	1,090.00	989.00	1,734
Nov 2018BSE close	1,010.00	−3.1%	1,050.00	1,150.00	1,004.00	1,254
Oct 2018BSE close	1,042.45	−7.1%	1,121.00	1,149.90	1,007.00	2,044
Sep 2018BSE close	1,122.10	−6.5%	1,238.85	1,238.90	1,111.00	1,595
Aug 2018BSE close	1,200.00	−1.6%	1,200.00	1,289.00	1,147.00	1,719
Jul 2018BSE close	1,219.90	+3.3%	1,210.00	1,293.90	1,158.90	1,983
Jun 2018BSE close	1,180.60	−0.8%	1,191.00	1,249.80	1,147.00	1,105
May 2018BSE close	1,190.00	−4.7%	1,265.00	1,275.00	1,176.10	1,879
Apr 2018BSE close	1,249.15	+5.0%	1,190.05	1,400.00	1,185.00	15,089
Mar 2018BSE close	1,190.00	−2.9%	1,244.00	1,245.00	1,165.00	3,141
Feb 2018BSE close	1,226.00	−11.3%	1,382.10	1,393.00	1,200.00	8,486
Jan 2018BSE close	1,381.60	−1.0%	1,447.90	1,466.00	1,365.00	20,289
Dec 2017BSE close	1,395.00	−0.3%	1,347.15	1,445.00	1,261.30	4,876
Nov 2017BSE close	1,399.00	+6.0%	1,295.05	1,460.00	1,255.00	3,680
Oct 2017BSE close	1,320.00	+5.3%	1,253.85	1,389.00	1,199.95	2,956
Sep 2017BSE close	1,253.85	−1.3%	1,251.00	1,330.00	1,230.00	3,088
Aug 2017BSE close	1,270.00	−5.3%	1,340.00	1,394.00	1,192.10	2,837
Jul 2017BSE close	1,340.75	+3.9%	1,290.05	1,499.00	1,286.10	3,016
Jun 2017BSE close	1,290.00	+5.5%	1,269.90	1,370.00	1,240.00	3,650
May 2017BSE close	1,223.10	−7.1%	1,300.00	1,345.00	1,211.35	4,523
Apr 2017BSE close	1,316.10	+1.1%	1,280.00	1,424.70	1,205.10	2,579
Mar 2017BSE close	1,301.15	+8.5%	1,208.30	1,371.00	1,126.30	12,139
Feb 2017BSE close	1,199.25	+9.7%	1,051.10	1,249.00	1,051.10	4,239
Jan 2017BSE close	1,093.15	−0.6%	1,134.60	1,146.45	960.00	2,192
Dec 2016BSE close	1,100.00	−6.4%	1,107.05	1,198.50	1,010.25	1,517
Nov 2016BSE close	1,175.00	−1.1%	1,190.00	1,199.90	1,022.10	3,851
Oct 2016BSE close	1,187.60	+3.6%	1,169.90	1,361.00	1,124.10	4,649
Sep 2016BSE close	1,145.95	−0.6%	1,160.00	1,240.00	1,051.00	6,855
Aug 2016BSE close	1,152.85	−10.3%	1,320.00	1,320.00	1,101.00	8,195
Jul 2016BSE close	1,284.55	+2.5%	1,378.67	1,487.00	1,233.33	22,722
Jun 2016BSE close	1,253.33	+5.3%	1,196.67	1,253.33	1,166.33	8,466
May 2016BSE close	1,190.62	+29.3%	900.00	1,252.67	860.00	11,970
Apr 2016BSE close	920.67	+17.5%	822.33	948.17	790.00	3,645
Mar 2016BSE close	783.33	+2.6%	799.33	833.33	783.33	1,128
Feb 2016BSE close	763.33	−3.7%	813.00	813.33	737.33	3,960
Jan 2016BSE close	793.00	−1.4%	843.00	849.33	733.33	1,656
Dec 2015BSE close	804.17	+3.5%	775.00	853.33	738.67	804
Nov 2015BSE close	776.67	+0.4%	773.33	815.67	737.33	1,038
Oct 2015BSE close	773.33	−1.5%	785.67	833.33	738.00	1,071
Sep 2015BSE close	785.00	−2.0%	808.00	831.67	733.33	2,475
Aug 2015BSE close	800.83	−3.9%	861.17	953.67	785.00	5,349
Jul 2015BSE close	833.50	+3.3%	814.83	865.50	749.67	1,578
Jun 2015BSE close	807.17	−1.3%	879.67	879.67	655.50	1,311
May 2015BSE close	818.17	−3.7%	786.83	1,006.00	737.33	2,034
Apr 2015BSE close	850.00	+8.5%	810.00	856.67	766.67	4,443
Mar 2015BSE close	783.33	−9.6%	926.67	926.67	755.00	18,360
Feb 2015BSE close	866.33	+14.6%	746.67	944.50	746.67	15,141
Jan 2015BSE close	756.00	+1.6%	770.33	788.87	706.17	4,719
Dec 2014BSE close	743.87	+14.2%	699.67	781.67	656.67	7,812
Nov 2014BSE close	651.32	+1.4%	633.33	700.00	608.33	4,260
Oct 2014BSE close	642.53	+2.7%	634.00	665.30	580.00	2,754
Sep 2014BSE close	625.67	−5.6%	711.67	730.00	606.73	10,293
Aug 2014BSE close	663.13	+12.4%	588.33	723.33	516.67	2,778
Jul 2014BSE close	589.93	−2.5%	608.17	656.63	563.33	9,780
Jun 2014BSE close	605.00	+13.0%	533.67	616.67	530.00	6,459
May 2014BSE close	535.52	+7.1%	496.33	546.67	460.67	4,554
Apr 2014BSE close	500.00	−3.2%	495.00	546.00	466.67	1,872
Mar 2014BSE close	516.67	+28.0%	423.67	525.33	403.33	5,799
Feb 2014BSE close	403.77	+0.9%	400.00	438.33	375.00	294
Jan 2014BSE close	400.00	−1.6%	410.00	416.67	388.33	540
Dec 2013BSE close	406.33	+1.6%	390.00	420.00	380.83	750
Nov 2013BSE close	400.00	−5.7%	425.00	425.00	371.03	582
Oct 2013BSE close	424.32	−3.2%	416.43	446.63	376.67	423
Sep 2013BSE close	438.33	+7.4%	426.67	450.00	426.67	1,566
Aug 2013BSE close	408.00	−15.6%	488.33	488.33	408.00	321
Jul 2013BSE close	483.33	−4.8%	482.13	515.33	456.67	207
Jun 2013BSE close	507.50	+33.6%	380.00	507.50	362.33	171
May 2013BSE close	380.00	+5.1%	363.33	400.00	361.98	1,062
Apr 2013BSE close	361.67	−9.1%	378.00	380.00	360.33	165
Mar 2013BSE close	397.67	−11.9%	450.00	454.00	397.67	918
Feb 2013BSE close	451.20	−1.3%	438.67	477.75	430.00	3,081
Jan 2013BSE close	457.22	−2.0%	455.02	491.32	437.33	1,278
Dec 2012BSE close	466.67	+1.0%	466.67	494.33	443.33	2,490
Nov 2012BSE close	461.88	+4.0%	433.33	483.00	419.02	939
Oct 2012BSE close	444.18	−1.8%	474.67	490.00	432.92	3,507
Sep 2012BSE close	452.43	−0.5%	473.30	496.33	450.02	888
Aug 2012BSE close	454.67	−1.5%	438.67	487.67	438.00	795
Jul 2012BSE close	461.63	−2.8%	457.67	513.33	436.67	1,137
Jun 2012BSE close	475.00	+10.4%	410.75	503.33	400.00	723
May 2012BSE close	430.07	−20.4%	513.00	526.00	427.38	615
Apr 2012BSE close	539.95	+24.9%	424.00	539.95	417.00	837
Mar 2012BSE close	432.33	−4.2%	465.67	511.00	403.67	681
Feb 2012BSE close	451.38	+16.2%	393.32	466.00	393.32	1,398
Jan 2012BSE close	388.32	+4.7%	388.33	423.30	369.57	2,841
Dec 2011BSE close	371.00	−16.0%	425.00	428.33	353.33	1,014
Nov 2011BSE close	441.67	−2.2%	448.33	458.33	411.33	372
Oct 2011BSE close	451.70	−3.3%	450.67	505.00	430.00	885
Sep 2011BSE close	467.00	−7.7%	490.33	499.67	450.33	2,412
Aug 2011BSE close	506.05	−11.4%	566.67	579.67	451.67	3,471
Jul 2011BSE close	571.25	+12.1%	509.00	585.00	494.07	1,932
Jun 2011BSE close	509.67	+5.4%	500.00	522.35	478.00	1,449
May 2011BSE close	483.33	−8.0%	516.67	518.33	476.67	1,767
Apr 2011BSE close	525.33	+18.9%	440.00	526.67	440.00	15,198
Mar 2011BSE close	441.72	−9.5%	493.33	493.33	440.00	1,449
Feb 2011BSE close	488.33	+2.5%	443.43	514.67	400.00	18,486
Jan 2011BSE close	476.20	−7.8%	517.00	549.98	433.33	2,919
Dec 2010BSE close	516.32	+9.7%	470.48	545.00	451.00	4,572
Nov 2010BSE close	470.48	−22.0%	608.33	660.33	466.67	6,399
Oct 2010BSE close	603.40	+10.6%	550.00	788.67	508.75	60,243
Sep 2010BSE close	545.33	+8.3%	521.67	559.73	493.33	3,384
Aug 2010BSE close	503.52	+5.9%	495.67	546.67	470.00	12,372
Jul 2010BSE close	475.48	+18.9%	403.00	516.33	400.00	8,553
Jun 2010BSE close	400.00	+8.0%	388.33	413.33	351.00	3,852
May 2010BSE close	370.33	+6.9%	349.67	370.33	320.00	10,812
Apr 2010BSE close	346.33	+6.6%	313.33	364.67	313.33	5,595
Mar 2010BSE close	324.98	+1.6%	305.00	334.30	294.70	12,672
Feb 2010BSE close	320.00	+4.3%	291.67	320.00	291.67	5,109
Jan 2010BSE close	306.67	−8.4%	349.00	349.00	303.75	3,300
Dec 2009BSE close	334.67	+5.7%	310.00	339.67	303.33	2,718
Nov 2009BSE close	316.67	+9.1%	293.33	326.33	277.35	9,177
Oct 2009BSE close	290.33	−4.3%	318.33	320.65	284.00	4,809
Sep 2009BSE close	303.33	−1.6%	305.00	322.67	285.68	11,022
Aug 2009BSE close	308.33	+12.3%	271.33	346.67	255.00	7,137
Jul 2009BSE close	274.67	+9.9%	260.67	274.97	233.67	11,091
Jun 2009BSE close	250.00	+20.6%	217.58	277.65	208.18	4,509
May 2009BSE close	207.23	+43.8%	148.00	207.23	143.67	2,838
Apr 2009BSE close	144.10	+0.5%	148.33	156.63	143.37	678
Mar 2009BSE close	143.33	+1.2%	138.38	150.70	134.60	1,554
Feb 2009BSE close	141.67	+1.2%	146.95	146.95	120.00	1,710
Jan 2009BSE close	139.97	−3.5%	142.00	144.90	133.00	3,771
Dec 2008BSE close	145.00	+8.8%	133.32	159.33	133.32	3,285
Nov 2008BSE close	133.33	−17.9%	165.00	165.00	128.47	3,291
Oct 2008BSE close	162.37	−4.8%	166.67	238.97	162.37	4,008
Sep 2008BSE close	170.58	+2.1%	167.00	184.13	167.00	2,850
Aug 2008BSE close	167.00	−6.6%	169.85	169.85	167.00	450
Jul 2008BSE close	178.78	−26.6%	231.53	231.53	170.28	2,400
Jun 2008BSE close	243.72	−14.3%	270.03	270.03	243.72	750
May 2008BSE close	284.23	−5.0%	284.23	284.23	284.23	300
Mar 2008BSE close	299.18	−5.9%	311.50	311.50	299.18	750
Jan 2008BSE close	317.85	+4.0%	311.75	330.82	311.75	3,450
Dec 2007BSE close	305.65	−16.6%	359.50	359.50	299.67	2,850
Nov 2007BSE close	366.67	−4.1%	374.58	382.50	366.67	2,550
Oct 2007BSE close	382.22	−8.3%	425.00	425.00	382.22	3,450
Sep 2007BSE close	416.83	+3.3%	410.00	442.33	400.67	6,750
Jul 2007BSE close	403.33	+0.8%	400.00	411.33	398.67	3,000
Jun 2007BSE close	400.18	−0.4%	408.33	416.67	393.67	40,800
May 2007BSE close	401.67	−0.4%	395.33	401.67	387.50	750
Mar 2007BSE close	403.33	−8.5%	432.20	432.20	403.33	3,750
Feb 2007BSE close	441.02	−3.8%	450.00	450.00	441.02	900
Jan 2007BSE close	458.33	–	466.67	466.67	458.33	1,650

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	6,001.00	6,020.00	5,910.00	6,020.00	5,977.93	30	80.0%
26 Oct 2026	6,000.00	6,060.00	6,000.00	6,000.00	6,015.12	8	100.0%
23 Oct 2026	6,105.00	6,105.00	6,000.00	6,000.00	6,083.27	100	100.0%
22 Oct 2026	6,180.00	6,180.00	6,095.00	6,095.00	6,145.08	62	98.4%
21 Oct 2026	6,225.00	6,225.00	6,175.00	6,191.00	6,204.29	98	100.0%
19 Oct 2026	6,182.00	6,299.50	6,182.00	6,260.00	6,253.58	12	83.3%
16 Oct 2026	6,399.00	6,399.00	6,311.00	6,350.00	6,378.08	18	72.2%
15 Oct 2026	6,225.00	6,225.00	6,225.00	6,225.00	6,225.00	1	100.0%
14 Oct 2026	6,509.00	6,509.00	6,180.00	6,199.00	6,222.42	794	93.5%
13 Oct 2026	6,289.00	6,290.00	6,289.00	6,290.00	6,289.06	128	100.0%
12 Oct 2026	6,300.00	6,300.00	6,300.00	6,300.00	6,300.00	1	100.0%
9 Oct 2026	6,250.00	6,400.00	6,225.00	6,300.00	6,289.68	131	97.0%
8 Oct 2026	6,250.00	6,300.00	6,225.00	6,300.00	6,240.37	54	98.2%
7 Oct 2026	6,299.00	6,305.00	6,299.00	6,305.00	6,301.63	26	100.0%
6 Oct 2026	6,400.00	6,400.00	6,050.00	6,299.50	6,148.35	227	99.1%
5 Oct 2026	6,305.00	6,350.00	6,290.00	6,350.00	6,300.93	27	96.3%
1 Oct 2026	6,494.00	6,494.00	6,251.00	6,255.50	6,292.64	97	95.9%
30 Sep 2026	6,350.00	6,450.00	6,290.00	6,336.50	6,376.24	76	76.3%
29 Sep 2026	6,100.00	6,450.00	6,100.00	6,358.00	6,326.71	83	97.6%
28 Sep 2026	6,120.00	6,205.00	6,050.00	6,092.50	6,121.82	276	86.6%
25 Sep 2026	6,200.00	6,200.00	6,103.00	6,200.00	6,194.58	63	92.1%
24 Sep 2026	6,348.00	6,348.00	6,180.00	6,200.00	6,201.27	62	98.4%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Industrial & Prudential Investment Company bonus and split history

Ex-date	Event	Price factor	What happened
19 Jul 2016	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.