Ipca Laboratories Limited (BOM:524494)
India · Delayed Price · Currency is INR 1,485.60
+8.35 (0.57%)
At close: Jan 22, 2026
Ipca Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,501.10 | 1,501.10 | 1,474.00 | 1,485.60 | 1,485.60 | 0.57% | 4,010 |
| Jan 21, 2026 | 1,477.15 | 1,487.25 | 1,431.45 | 1,477.25 | 1,477.25 | -0.55% | 8,274 |
| Jan 20, 2026 | 1,459.25 | 1,500.75 | 1,459.25 | 1,485.35 | 1,485.35 | -0.19% | 85,315 |
| Jan 19, 2026 | 1,509.60 | 1,510.15 | 1,484.00 | 1,488.15 | 1,488.15 | -1.38% | 6,583 |
| Jan 16, 2026 | 1,516.15 | 1,516.50 | 1,485.00 | 1,509.00 | 1,509.00 | -0.47% | 495,166 |
| Jan 14, 2026 | 1,505.85 | 1,526.15 | 1,490.45 | 1,516.15 | 1,516.15 | 0.63% | 4,462 |
| Jan 13, 2026 | 1,490.05 | 1,564.20 | 1,490.05 | 1,506.70 | 1,506.70 | -1.42% | 8,978 |
| Jan 12, 2026 | 1,574.00 | 1,574.00 | 1,504.05 | 1,528.35 | 1,528.35 | -2.62% | 14,151 |
| Jan 9, 2026 | 1,543.05 | 1,582.00 | 1,521.50 | 1,569.55 | 1,569.55 | 1.73% | 11,561 |
| Jan 8, 2026 | 1,515.60 | 1,550.45 | 1,505.45 | 1,542.90 | 1,542.90 | 1.92% | 105,039 |
| Jan 7, 2026 | 1,487.75 | 1,522.10 | 1,454.50 | 1,513.80 | 1,513.80 | 3.03% | 55,830 |
| Jan 6, 2026 | 1,408.20 | 1,473.95 | 1,404.15 | 1,469.30 | 1,469.30 | 3.91% | 22,123 |
| Jan 5, 2026 | 1,419.95 | 1,419.95 | 1,400.00 | 1,414.00 | 1,414.00 | 0.73% | 4,373 |
| Jan 2, 2026 | 1,410.95 | 1,412.65 | 1,394.30 | 1,403.75 | 1,403.75 | 0.44% | 2,735 |
| Jan 1, 2026 | 1,424.05 | 1,436.00 | 1,391.25 | 1,397.55 | 1,397.55 | -1.86% | 5,709 |
| Dec 31, 2025 | 1,373.30 | 1,452.00 | 1,373.30 | 1,424.05 | 1,424.05 | 2.62% | 18,531 |
| Dec 30, 2025 | 1,434.20 | 1,450.40 | 1,363.00 | 1,387.65 | 1,387.65 | -3.22% | 16,579 |
| Dec 29, 2025 | 1,425.60 | 1,449.00 | 1,403.60 | 1,433.75 | 1,433.75 | -0.45% | 8,353 |
| Dec 26, 2025 | 1,415.25 | 1,445.00 | 1,399.00 | 1,440.30 | 1,440.30 | 1.88% | 4,584 |
| Dec 24, 2025 | 1,433.60 | 1,433.60 | 1,411.15 | 1,413.75 | 1,413.75 | -1.37% | 72,802 |
| Dec 23, 2025 | 1,435.10 | 1,441.50 | 1,418.65 | 1,433.40 | 1,433.40 | 0.52% | 1,364 |
| Dec 22, 2025 | 1,421.90 | 1,449.40 | 1,421.30 | 1,426.05 | 1,426.05 | 0.08% | 3,818 |
| Dec 19, 2025 | 1,410.60 | 1,433.45 | 1,393.10 | 1,424.90 | 1,424.90 | 1.04% | 6,480 |
| Dec 18, 2025 | 1,417.95 | 1,422.25 | 1,378.00 | 1,410.25 | 1,410.25 | 0.97% | 4,557 |
| Dec 17, 2025 | 1,425.10 | 1,435.40 | 1,386.80 | 1,396.65 | 1,396.65 | -2.38% | 2,921 |
| Dec 16, 2025 | 1,435.00 | 1,452.50 | 1,423.90 | 1,430.65 | 1,430.65 | -0.75% | 4,602 |
| Dec 15, 2025 | 1,473.85 | 1,473.85 | 1,435.00 | 1,441.45 | 1,441.45 | -1.75% | 4,914 |
| Dec 12, 2025 | 1,475.05 | 1,488.00 | 1,459.10 | 1,467.15 | 1,467.15 | -0.21% | 3,115 |
| Dec 11, 2025 | 1,467.05 | 1,480.00 | 1,429.25 | 1,470.20 | 1,470.20 | 0.41% | 4,267 |
| Dec 10, 2025 | 1,450.80 | 1,485.75 | 1,430.00 | 1,464.20 | 1,464.20 | 0.93% | 9,769 |
| Dec 9, 2025 | 1,423.30 | 1,469.85 | 1,395.00 | 1,450.75 | 1,450.75 | 0.09% | 7,189 |
| Dec 8, 2025 | 1,458.55 | 1,460.55 | 1,424.90 | 1,449.50 | 1,449.50 | -0.67% | 10,956 |
| Dec 5, 2025 | 1,447.05 | 1,461.40 | 1,416.00 | 1,459.30 | 1,459.30 | 0.15% | 10,973 |
| Dec 4, 2025 | 1,429.95 | 1,469.00 | 1,429.90 | 1,457.15 | 1,457.15 | 0.81% | 7,751 |
| Dec 3, 2025 | 1,435.30 | 1,452.65 | 1,417.65 | 1,445.50 | 1,445.50 | 1.20% | 4,869 |
| Dec 2, 2025 | 1,420.15 | 1,436.65 | 1,406.55 | 1,428.40 | 1,428.40 | 0.49% | 5,808 |
| Dec 1, 2025 | 1,455.00 | 1,471.10 | 1,410.00 | 1,421.50 | 1,421.50 | -2.18% | 510,236 |
| Nov 28, 2025 | 1,380.75 | 1,458.00 | 1,380.75 | 1,453.15 | 1,453.15 | 4.25% | 9,270 |
| Nov 27, 2025 | 1,408.00 | 1,417.25 | 1,389.60 | 1,393.90 | 1,393.90 | -0.93% | 2,881 |
| Nov 26, 2025 | 1,407.70 | 1,411.25 | 1,386.05 | 1,406.95 | 1,406.95 | 0.09% | 87,886 |
| Nov 25, 2025 | 1,419.75 | 1,440.10 | 1,398.95 | 1,405.65 | 1,405.65 | -1.06% | 108,696 |
| Nov 24, 2025 | 1,443.05 | 1,464.30 | 1,407.00 | 1,420.75 | 1,420.75 | -1.60% | 10,182 |
| Nov 21, 2025 | 1,420.75 | 1,455.50 | 1,420.75 | 1,443.85 | 1,443.85 | 0.48% | 6,409 |
| Nov 20, 2025 | 1,457.95 | 1,463.20 | 1,426.20 | 1,436.95 | 1,436.95 | -0.63% | 7,320 |
| Nov 19, 2025 | 1,421.55 | 1,456.65 | 1,408.95 | 1,446.00 | 1,446.00 | 1.59% | 18,167 |
| Nov 18, 2025 | 1,451.95 | 1,470.00 | 1,419.00 | 1,423.35 | 1,423.35 | -2.71% | 6,476 |
| Nov 17, 2025 | 1,462.95 | 1,517.50 | 1,425.00 | 1,462.95 | 1,462.95 | -2.11% | 66,683 |
| Nov 14, 2025 | 1,306.05 | 1,549.85 | 1,305.00 | 1,494.50 | 1,494.50 | 14.72% | 177,936 |
| Nov 13, 2025 | 1,331.80 | 1,364.10 | 1,295.00 | 1,302.70 | 1,302.70 | -2.92% | 17,206 |
| Nov 12, 2025 | 1,315.55 | 1,357.05 | 1,315.50 | 1,341.90 | 1,341.90 | 1.49% | 7,253 |