BSE · INDPRUD · stock
Industrial And Prudential Investment Company Limited (INDPRUD) stock price history
Every BSE trading session of Industrial And Prudential Investment Company Limited from Aug 19, 2024 to Sep 28, 2026: 525 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INDPRUD adjusted close, 2024 to 2026
- ₹7,756
- All time high, 2024
- ₹6,870
- 52 week high, ₹4,231 low
- 525
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
INDPRUD key facts
- Industrial And Prudential Investment Company Limited (INDPRUD) closed at ₹6,100 on Sep 28, 2026 on BSE.
- INDPRUD's all time high close is ₹7,756, set on Oct 21, 2024; its all time low close is ₹4,824 on Jan 30, 2026.
- INDPRUD's 52 week range is ₹4,231 to ₹6,870.
- INDPRUD returned -2.6% over the year to Sep 28, 2026.
- Since Aug 19, 2024 INDPRUD returned +1%, +0.6% a year compounded.
- INDPRUD's deepest drawdown was -37.8% from Oct 21, 2024 to Jan 30, 2026.
- DataCedar holds 525 daily sessions of INDPRUD history from Aug 19, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INDPRUD price chart, 2024 to 2026
INDPRUD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | -4.4% |
| 6 months | +18.4% |
| Year to date | +13.4% |
| 1 year | -2.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 19, 2024 | +1.2% |
| Compound annual growth, 2.1 years | +0.6% |
INDPRUD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹7,756 on Oct 21, 2024
- All time low close
- ₹4,824 on Jan 30, 2026
- 52 week high
- ₹6,870 on Apr 29, 2026
- 52 week low
- ₹4,231 on Feb 24, 2026
- Deepest drawdown
- -37.8% from Oct 21, 2024 to Jan 30, 2026, not yet recovered
- Best single session
- +10.7% on Jan 14, 2025
- Worst single session
- -11.9% on Jan 13, 2025
- Volatility, 1 year annualised
- 29.8%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, -9%
- Worst calendar year
- 2025, -9%
INDPRUD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Aug 19, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹5,368 | ₹6,870 | ₹4,231 | ₹6,100 | +14.2% | 21K | 184 |
| 2025 | ₹5,954 | ₹7,157 | ₹4,833 | ₹5,341 | -9.2% | 54.8K | 248 |
| 2024 | ₹6,004 | ₹8,021 | ₹5,218 | ₹5,885 | n/a | 24.2K | 93 |
INDPRUD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹6,100 | -4.6% |
| August 2026 | ₹6,397 | -1.2% |
| July 2026 | ₹6,472 | +1.1% |
| June 2026 | ₹6,404 | -1.9% |
| May 2026 | ₹6,529 | -2.3% |
| April 2026 | ₹6,683 | +24.5% |
| March 2026 | ₹5,367 | +4.2% |
| February 2026 | ₹5,150 | +6.8% |
| January 2026 | ₹4,824 | -9.7% |
| December 2025 | ₹5,341 | -8.1% |
| November 2025 | ₹5,812 | -2.6% |
| October 2025 | ₹5,965 | -7.8% |
About the INDPRUD data
Daily bars. 525 sessions from Aug 19, 2024 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 19, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INDPRUD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- INDOTECH Indo Tech Transformers Limited
- INDOTHAI Indo Thai Securities Limited
- INDOUS Indo Us Bio-Tech Limited
- INDOWIND Indowind Energy Limited
- INDRAMEDCO Indraprastha Medical Corporation Limited
- INDRANIB Indrayani Biotech Limited
- INDRENEW Ind Renewable Energy Limited
- INDSILHYD Indsil Hydro Power and Manganese Limited
Common questions
INDPRUD share price history
