Ipca Laboratories Limited (BOM:524494)
India flag India · Delayed Price · Currency is INR
1,380.90
-42.95 (-3.02%)
At close: Aug 29, 2025

Ipca Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,520.451,520.451,393.901,423.851,423.85-0.44%4,253
Aug 26, 20251,388.601,458.001,370.901,430.151,430.152.16%12,744
Aug 25, 20251,429.301,430.051,391.001,399.851,399.85-1.06%4,447
Aug 22, 20251,361.551,434.501,341.101,414.851,414.854.11%19,348
Aug 21, 20251,360.451,380.401,356.351,359.051,359.05-0.72%2,300
Aug 20, 20251,409.951,409.951,361.101,368.951,368.95-1.21%2,453
Aug 19, 20251,449.951,449.951,367.001,385.751,385.750.08%5,685
Aug 18, 20251,362.451,403.601,358.701,384.701,384.701.23%8,115
Aug 14, 20251,389.951,399.001,352.251,367.851,367.850.27%2,286
Aug 13, 20251,402.951,402.951,343.501,364.101,364.10-0.89%7,891
Aug 12, 20251,344.001,394.951,342.851,376.301,376.302.92%15,965
Aug 11, 20251,398.501,398.501,325.001,337.251,337.25-3.42%115,714
Aug 8, 20251,474.901,474.901,376.601,384.551,384.55-0.45%2,587
Aug 7, 20251,446.951,446.951,370.001,390.801,390.800.35%3,584
Aug 6, 20251,424.951,428.451,375.001,385.951,385.95-2.81%5,183
Aug 5, 20251,441.051,454.801,413.201,425.951,425.95-1.12%2,438
Aug 4, 20251,440.351,452.001,419.351,442.151,440.15-0.68%7,177
Aug 1, 20251,480.001,480.001,441.001,452.001,449.99-1.45%4,025
Jul 31, 20251,500.151,519.351,460.751,473.301,471.26-3.67%7,215
Jul 30, 20251,489.551,560.001,479.251,529.401,527.282.67%18,117
Jul 29, 20251,451.051,499.301,451.051,489.601,487.530.41%9,652
Jul 28, 20251,492.051,526.101,473.001,483.501,481.44-1.87%12,004
Jul 25, 20251,552.001,594.551,490.551,511.801,509.70-1.94%45,551
Jul 24, 20251,472.951,553.351,472.951,541.651,539.515.44%48,785
Jul 23, 20251,462.001,472.401,448.601,462.051,460.020.20%2,842
Jul 22, 20251,460.001,462.651,441.501,459.201,457.18-0.49%2,790
Jul 21, 20251,463.551,472.001,449.751,466.401,464.37-0.28%2,595
Jul 18, 20251,475.001,480.051,452.101,470.501,468.46-0.25%3,991
Jul 17, 20251,460.051,477.901,459.601,474.151,472.110.86%1,119
Jul 16, 20251,467.901,494.001,455.001,461.651,459.62-0.58%3,098
Jul 15, 20251,466.251,476.101,455.551,470.251,468.210.89%3,466
Jul 14, 20251,448.601,470.001,419.601,457.251,455.230.55%3,008
Jul 11, 20251,451.951,469.901,432.851,449.251,447.240.46%3,604
Jul 10, 20251,444.551,452.501,430.001,442.601,440.60-0.79%1,832
Jul 9, 20251,466.001,466.251,443.151,454.101,452.08-0.71%2,362
Jul 8, 20251,457.851,467.601,446.951,464.551,462.520.54%2,661
Jul 7, 20251,400.051,468.151,400.051,456.701,454.682.24%26,112
Jul 4, 20251,415.001,431.001,403.501,424.851,422.870.59%4,264
Jul 3, 20251,375.001,433.351,375.001,416.451,414.493.15%11,045
Jul 2, 20251,377.951,388.551,363.051,373.251,371.350.09%5,833
Jul 1, 20251,388.001,388.001,356.001,372.001,370.10-1.17%8,517
Jun 30, 20251,359.801,396.601,333.501,388.301,386.384.09%6,156
Jun 27, 20251,331.051,372.001,323.451,333.801,331.95-0.79%4,703
Jun 26, 20251,370.001,372.701,338.051,344.401,342.54-0.97%2,846
Jun 25, 20251,339.701,367.951,330.001,357.551,355.671.73%5,411
Jun 24, 20251,338.451,360.401,329.001,334.501,332.65-0.42%4,207
Jun 23, 20251,351.001,368.401,333.501,340.101,338.24-2.37%4,309
Jun 20, 20251,398.501,420.001,329.001,372.651,370.750.87%6,035
Jun 19, 20251,359.051,366.451,322.351,360.851,358.96-0.12%5,983
Jun 18, 20251,356.251,369.501,347.351,362.451,360.560.41%23,321