Ipca Laboratories Limited (BOM:524494)
India · Delayed Price · Currency is INR 1,429.75
+91.75 (6.86%)
At close: Sep 19, 2025
Ipca Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,345.00 | 1,507.95 | 1,333.55 | 1,429.75 | 1,429.75 | 6.86% | 30,651 |
| Sep 18, 2025 | 1,307.05 | 1,346.95 | 1,307.05 | 1,338.00 | 1,338.00 | 2.00% | 11,066 |
| Sep 17, 2025 | 1,312.95 | 1,325.00 | 1,306.95 | 1,311.80 | 1,311.80 | 0.18% | 3,421 |
| Sep 16, 2025 | 1,315.35 | 1,316.05 | 1,302.00 | 1,309.50 | 1,309.50 | -0.05% | 2,627 |
| Sep 15, 2025 | 1,320.00 | 1,321.70 | 1,302.30 | 1,310.20 | 1,310.20 | -0.35% | 3,301 |
| Sep 12, 2025 | 1,312.25 | 1,333.15 | 1,310.45 | 1,314.75 | 1,314.75 | 0.19% | 4,886 |
| Sep 11, 2025 | 1,315.90 | 1,323.95 | 1,308.05 | 1,312.25 | 1,312.25 | -0.13% | 4,409 |
| Sep 10, 2025 | 1,319.15 | 1,341.75 | 1,310.00 | 1,313.90 | 1,313.90 | -0.39% | 2,331 |
| Sep 9, 2025 | 1,345.95 | 1,345.95 | 1,307.00 | 1,319.10 | 1,319.10 | -0.02% | 5,918 |
| Sep 8, 2025 | 1,332.00 | 1,341.70 | 1,317.00 | 1,319.30 | 1,319.30 | -1.19% | 7,212 |
| Sep 5, 2025 | 1,334.90 | 1,352.85 | 1,332.90 | 1,335.25 | 1,335.25 | -0.22% | 3,023 |
| Sep 4, 2025 | 1,358.80 | 1,361.40 | 1,331.00 | 1,338.25 | 1,338.25 | -0.97% | 3,576 |
| Sep 3, 2025 | 1,365.30 | 1,372.15 | 1,348.10 | 1,351.30 | 1,351.30 | -1.23% | 3,737 |
| Sep 2, 2025 | 1,367.00 | 1,378.35 | 1,364.00 | 1,368.15 | 1,368.15 | 0.17% | 1,330 |
| Sep 1, 2025 | 1,379.80 | 1,383.15 | 1,358.00 | 1,365.85 | 1,365.85 | -1.09% | 4,119 |
| Aug 29, 2025 | 1,391.95 | 1,410.95 | 1,379.40 | 1,380.90 | 1,380.90 | -3.02% | 6,228 |
| Aug 28, 2025 | 1,520.45 | 1,520.45 | 1,393.90 | 1,423.85 | 1,423.85 | -0.44% | 4,253 |
| Aug 26, 2025 | 1,388.60 | 1,458.00 | 1,370.90 | 1,430.15 | 1,430.15 | 2.16% | 12,744 |
| Aug 25, 2025 | 1,429.30 | 1,430.05 | 1,391.00 | 1,399.85 | 1,399.85 | -1.06% | 4,447 |
| Aug 22, 2025 | 1,361.55 | 1,434.50 | 1,341.10 | 1,414.85 | 1,414.85 | 4.11% | 19,348 |
| Aug 21, 2025 | 1,360.45 | 1,380.40 | 1,356.35 | 1,359.05 | 1,359.05 | -0.72% | 2,300 |
| Aug 20, 2025 | 1,409.95 | 1,409.95 | 1,361.10 | 1,368.95 | 1,368.95 | -1.21% | 2,453 |
| Aug 19, 2025 | 1,449.95 | 1,449.95 | 1,367.00 | 1,385.75 | 1,385.75 | 0.08% | 5,685 |
| Aug 18, 2025 | 1,362.45 | 1,403.60 | 1,358.70 | 1,384.70 | 1,384.70 | 1.23% | 8,115 |
| Aug 14, 2025 | 1,389.95 | 1,399.00 | 1,352.25 | 1,367.85 | 1,367.85 | 0.27% | 2,286 |
| Aug 13, 2025 | 1,402.95 | 1,402.95 | 1,343.50 | 1,364.10 | 1,364.10 | -0.89% | 7,891 |
| Aug 12, 2025 | 1,344.00 | 1,394.95 | 1,342.85 | 1,376.30 | 1,376.30 | 2.92% | 15,965 |
| Aug 11, 2025 | 1,398.50 | 1,398.50 | 1,325.00 | 1,337.25 | 1,337.25 | -3.42% | 115,714 |
| Aug 8, 2025 | 1,474.90 | 1,474.90 | 1,376.60 | 1,384.55 | 1,384.55 | -0.45% | 2,587 |
| Aug 7, 2025 | 1,446.95 | 1,446.95 | 1,370.00 | 1,390.80 | 1,390.80 | 0.35% | 3,584 |
| Aug 6, 2025 | 1,424.95 | 1,428.45 | 1,375.00 | 1,385.95 | 1,385.95 | -2.81% | 5,183 |
| Aug 5, 2025 | 1,441.05 | 1,454.80 | 1,413.20 | 1,425.95 | 1,425.95 | -1.12% | 2,438 |
| Aug 4, 2025 | 1,440.35 | 1,452.00 | 1,419.35 | 1,442.15 | 1,440.15 | -0.68% | 7,177 |
| Aug 1, 2025 | 1,480.00 | 1,480.00 | 1,441.00 | 1,452.00 | 1,449.99 | -1.45% | 4,025 |
| Jul 31, 2025 | 1,500.15 | 1,519.35 | 1,460.75 | 1,473.30 | 1,471.26 | -3.67% | 7,215 |
| Jul 30, 2025 | 1,489.55 | 1,560.00 | 1,479.25 | 1,529.40 | 1,527.28 | 2.67% | 18,117 |
| Jul 29, 2025 | 1,451.05 | 1,499.30 | 1,451.05 | 1,489.60 | 1,487.53 | 0.41% | 9,652 |
| Jul 28, 2025 | 1,492.05 | 1,526.10 | 1,473.00 | 1,483.50 | 1,481.44 | -1.87% | 12,004 |
| Jul 25, 2025 | 1,552.00 | 1,594.55 | 1,490.55 | 1,511.80 | 1,509.70 | -1.94% | 45,551 |
| Jul 24, 2025 | 1,472.95 | 1,553.35 | 1,472.95 | 1,541.65 | 1,539.51 | 5.44% | 48,785 |
| Jul 23, 2025 | 1,462.00 | 1,472.40 | 1,448.60 | 1,462.05 | 1,460.02 | 0.20% | 2,842 |
| Jul 22, 2025 | 1,460.00 | 1,462.65 | 1,441.50 | 1,459.20 | 1,457.18 | -0.49% | 2,790 |
| Jul 21, 2025 | 1,463.55 | 1,472.00 | 1,449.75 | 1,466.40 | 1,464.37 | -0.28% | 2,595 |
| Jul 18, 2025 | 1,475.00 | 1,480.05 | 1,452.10 | 1,470.50 | 1,468.46 | -0.25% | 3,991 |
| Jul 17, 2025 | 1,460.05 | 1,477.90 | 1,459.60 | 1,474.15 | 1,472.11 | 0.86% | 1,119 |
| Jul 16, 2025 | 1,467.90 | 1,494.00 | 1,455.00 | 1,461.65 | 1,459.62 | -0.58% | 3,098 |
| Jul 15, 2025 | 1,466.25 | 1,476.10 | 1,455.55 | 1,470.25 | 1,468.21 | 0.89% | 3,466 |
| Jul 14, 2025 | 1,448.60 | 1,470.00 | 1,419.60 | 1,457.25 | 1,455.23 | 0.55% | 3,008 |
| Jul 11, 2025 | 1,451.95 | 1,469.90 | 1,432.85 | 1,449.25 | 1,447.24 | 0.46% | 3,604 |
| Jul 10, 2025 | 1,444.55 | 1,452.50 | 1,430.00 | 1,442.60 | 1,440.60 | -0.79% | 1,832 |