Aimco Pesticides Limited (BOM:524288)
India · Delayed Price · Currency is INR 45.48
-1.40 (-2.99%)
At close: Sep 4, 2026
Aimco Pesticides Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 46.88 | 47.99 | 45.00 | 45.48 | 45.48 | -2.99% | 5,474 |
| Sep 3, 2026 | 44.55 | 46.90 | 44.55 | 46.88 | 46.88 | 1.91% | 1,451 |
| Sep 2, 2026 | 47.14 | 48.39 | 46.00 | 46.00 | 46.00 | -4.37% | 381 |
| Sep 1, 2026 | 47.66 | 48.44 | 47.06 | 48.10 | 48.10 | -0.02% | 116 |
| Aug 31, 2026 | 48.74 | 48.74 | 46.58 | 48.11 | 48.11 | 0.69% | 2,300 |
| Aug 28, 2026 | 47.55 | 50.00 | 46.52 | 47.78 | 47.78 | 0.36% | 3,828 |
| Aug 27, 2026 | 48.00 | 49.99 | 47.55 | 47.61 | 47.61 | 0.23% | 1,162 |
| Aug 26, 2026 | 49.25 | 49.25 | 46.41 | 47.50 | 47.50 | -3.55% | 146 |
| Aug 25, 2026 | 49.98 | 49.98 | 48.10 | 49.25 | 49.25 | 1.19% | 7,695 |
| Aug 24, 2026 | 49.00 | 50.00 | 47.21 | 48.67 | 48.67 | 3.09% | 4,462 |
| Aug 21, 2026 | 48.40 | 48.40 | 46.50 | 47.21 | 47.21 | -0.04% | 2,632 |
| Aug 20, 2026 | 44.44 | 48.99 | 44.44 | 47.23 | 47.23 | 3.46% | 1,102 |
| Aug 19, 2026 | 46.77 | 46.99 | 45.50 | 45.65 | 45.65 | -1.91% | 1,745 |
| Aug 18, 2026 | 45.99 | 47.30 | 44.50 | 46.54 | 46.54 | 4.94% | 4,949 |
| Aug 17, 2026 | 43.21 | 46.30 | 43.21 | 44.35 | 44.35 | -2.93% | 5,844 |
| Aug 14, 2026 | 47.50 | 47.50 | 45.00 | 45.69 | 45.69 | -0.35% | 4,811 |
| Aug 13, 2026 | 45.10 | 48.84 | 45.10 | 45.85 | 45.85 | -4.44% | 5,719 |
| Aug 12, 2026 | 48.76 | 49.98 | 46.20 | 47.98 | 47.98 | -2.04% | 1,139 |
| Aug 11, 2026 | 49.97 | 49.97 | 46.76 | 48.98 | 48.98 | -0.79% | 132 |
| Aug 10, 2026 | 49.40 | 49.40 | 48.10 | 49.37 | 49.37 | 4.13% | 177 |
| Aug 7, 2026 | 50.00 | 50.00 | 47.11 | 47.41 | 47.41 | -4.78% | 5,876 |
| Aug 6, 2026 | 48.99 | 49.90 | 48.99 | 49.79 | 49.79 | 1.63% | 458 |
| Aug 5, 2026 | 48.60 | 49.99 | 48.11 | 48.99 | 48.99 | 0.95% | 5,007 |
| Aug 4, 2026 | 48.22 | 50.90 | 48.22 | 48.53 | 48.53 | -0.29% | 1,743 |
| Aug 3, 2026 | 48.60 | 51.00 | 48.20 | 48.67 | 48.67 | -1.26% | 3,250 |
| Jul 31, 2026 | 49.25 | 52.83 | 48.51 | 49.29 | 49.29 | -5.10% | 2,200 |
| Jul 30, 2026 | 48.02 | 51.94 | 48.02 | 51.94 | 51.94 | 1.96% | 53 |
| Jul 29, 2026 | 48.55 | 51.00 | 48.39 | 50.94 | 50.94 | 5.27% | 1,215 |
| Jul 28, 2026 | 50.44 | 53.00 | 45.65 | 48.39 | 48.39 | -4.05% | 8,035 |
| Jul 27, 2026 | 50.20 | 54.00 | 50.20 | 50.43 | 50.43 | 0.06% | 2,341 |
| Jul 24, 2026 | 51.10 | 51.15 | 50.20 | 50.40 | 50.40 | -1.29% | 1,009 |
| Jul 23, 2026 | 51.99 | 53.99 | 50.61 | 51.06 | 51.06 | -0.89% | 957 |
| Jul 22, 2026 | 53.00 | 53.00 | 51.50 | 51.52 | 51.52 | -3.70% | 1,165 |
| Jul 21, 2026 | 55.00 | 55.00 | 52.15 | 53.50 | 53.50 | -2.60% | 614 |
| Jul 20, 2026 | 57.90 | 57.90 | 53.00 | 54.93 | 54.93 | 4.41% | 97 |
| Jul 17, 2026 | 55.00 | 55.00 | 50.00 | 52.61 | 52.61 | 1.13% | 489 |
| Jul 16, 2026 | 54.99 | 54.99 | 52.00 | 52.02 | 52.02 | -3.54% | 739 |
| Jul 15, 2026 | 54.96 | 54.96 | 53.00 | 53.93 | 53.93 | 3.10% | 2,346 |
| Jul 14, 2026 | 55.99 | 55.99 | 50.41 | 52.31 | 52.31 | 3.44% | 261 |
| Jul 13, 2026 | 50.10 | 53.00 | 50.10 | 50.57 | 50.57 | -4.24% | 501 |
| Jul 10, 2026 | 51.52 | 53.77 | 49.90 | 52.81 | 52.81 | 2.50% | 554 |
| Jul 9, 2026 | 52.99 | 52.99 | 51.50 | 51.52 | 51.52 | 2.04% | 530 |
| Jul 8, 2026 | 51.50 | 51.50 | 50.01 | 50.49 | 50.49 | -1.19% | 2,926 |
| Jul 7, 2026 | 52.00 | 53.78 | 51.10 | 51.10 | 51.10 | -1.73% | 2,273 |
| Jul 6, 2026 | 52.02 | 54.00 | 52.00 | 52.00 | 52.00 | -0.19% | 6,513 |
| Jul 3, 2026 | 52.50 | 52.50 | 52.10 | 52.10 | 52.10 | 0.02% | 143 |
| Jul 2, 2026 | 52.62 | 53.88 | 52.00 | 52.09 | 52.09 | -1.42% | 3,239 |
| Jul 1, 2026 | 52.60 | 54.95 | 52.60 | 52.84 | 52.84 | 0.59% | 660 |
| Jun 30, 2026 | 53.05 | 53.31 | 52.50 | 52.53 | 52.53 | -3.63% | 100 |
| Jun 29, 2026 | 52.10 | 54.75 | 52.10 | 54.51 | 54.51 | -2.29% | 1,133 |