Ipca Laboratories Limited (BOM:524494)
India · Delayed Price · Currency is INR 1,397.55
-26.50 (-1.86%)
At close: Jan 1, 2026
Ipca Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 1,344.10 | 1,344.10 | 1,319.00 | 1,322.25 | 1,322.25 | -1.74% | 2,999 |
| Nov 10, 2025 | 1,301.85 | 1,365.40 | 1,300.55 | 1,345.70 | 1,345.70 | 1.81% | 12,866 |
| Nov 7, 2025 | 1,282.75 | 1,333.90 | 1,278.00 | 1,321.75 | 1,321.75 | 1.49% | 13,477 |
| Nov 6, 2025 | 1,282.65 | 1,318.00 | 1,282.65 | 1,302.35 | 1,302.35 | 0.54% | 5,099 |
| Nov 4, 2025 | 1,314.10 | 1,323.00 | 1,284.35 | 1,295.35 | 1,295.35 | -1.11% | 4,347 |
| Nov 3, 2025 | 1,269.15 | 1,314.85 | 1,269.15 | 1,309.90 | 1,309.90 | 2.96% | 9,448 |
| Oct 31, 2025 | 1,322.85 | 1,322.85 | 1,266.80 | 1,272.20 | 1,272.20 | -1.28% | 4,231 |
| Oct 30, 2025 | 1,287.90 | 1,295.80 | 1,272.20 | 1,288.70 | 1,288.70 | 0.02% | 3,623 |
| Oct 29, 2025 | 1,284.70 | 1,300.00 | 1,280.70 | 1,288.40 | 1,288.40 | 0.35% | 5,103 |
| Oct 28, 2025 | 1,284.05 | 1,308.70 | 1,280.40 | 1,283.85 | 1,283.85 | -1.12% | 5,996 |
| Oct 27, 2025 | 1,301.70 | 1,302.40 | 1,274.30 | 1,298.45 | 1,298.45 | 2.41% | 5,273 |
| Oct 24, 2025 | 1,304.35 | 1,304.35 | 1,252.95 | 1,267.90 | 1,267.90 | -0.46% | 3,983 |
| Oct 23, 2025 | 1,282.10 | 1,290.40 | 1,271.55 | 1,273.80 | 1,273.80 | -0.60% | 116,896 |
| Oct 21, 2025 | 1,309.95 | 1,309.95 | 1,279.00 | 1,281.55 | 1,281.55 | 0.84% | 1,879 |
| Oct 20, 2025 | 1,286.95 | 1,287.75 | 1,262.85 | 1,270.90 | 1,270.90 | -1.20% | 4,190 |