Ipca Laboratories Limited (BOM:524494)
India · Delayed Price · Currency is INR 1,603.00
+19.35 (1.22%)
At close: Mar 30, 2026
BOM:524494 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,602.70 | 1,615.75 | 1,553.85 | 1,603.00 | 1,603.00 | 1.22% | 15,941 |
| Mar 27, 2026 | 1,574.15 | 1,610.00 | 1,548.75 | 1,583.65 | 1,583.65 | 0.65% | 20,060 |
| Mar 25, 2026 | 1,532.85 | 1,593.70 | 1,532.85 | 1,573.45 | 1,573.45 | 2.41% | 24,339 |
| Mar 24, 2026 | 1,549.95 | 1,550.00 | 1,505.00 | 1,536.35 | 1,536.35 | 0.23% | 38,426 |
| Mar 23, 2026 | 1,520.55 | 1,547.00 | 1,487.85 | 1,532.80 | 1,532.80 | -0.91% | 22,140 |
| Mar 20, 2026 | 1,532.55 | 1,577.15 | 1,506.40 | 1,546.95 | 1,546.95 | 0.07% | 11,273 |
| Mar 19, 2026 | 1,539.05 | 1,586.05 | 1,507.40 | 1,545.80 | 1,545.80 | 0.24% | 194,450 |
| Mar 18, 2026 | 1,555.10 | 1,561.90 | 1,525.60 | 1,542.10 | 1,542.10 | -1.61% | 18,800 |
| Mar 17, 2026 | 1,555.30 | 1,624.00 | 1,544.60 | 1,567.30 | 1,567.30 | 0.78% | 367,881 |
| Mar 16, 2026 | 1,579.65 | 1,579.65 | 1,535.00 | 1,555.20 | 1,555.20 | -0.36% | 8,218 |
| Mar 13, 2026 | 1,560.00 | 1,576.25 | 1,538.00 | 1,560.80 | 1,560.80 | 0.08% | 15,130 |
| Mar 12, 2026 | 1,541.05 | 1,566.90 | 1,521.90 | 1,559.55 | 1,559.55 | 1.79% | 11,510 |
| Mar 11, 2026 | 1,490.40 | 1,549.00 | 1,490.40 | 1,532.20 | 1,532.20 | 2.81% | 805,631 |
| Mar 10, 2026 | 1,493.15 | 1,511.90 | 1,487.75 | 1,490.30 | 1,490.30 | -1.07% | 4,905 |
| Mar 9, 2026 | 1,450.00 | 1,514.25 | 1,449.95 | 1,506.45 | 1,506.45 | 1.07% | 5,447 |
| Mar 6, 2026 | 1,499.85 | 1,519.00 | 1,480.00 | 1,490.55 | 1,490.55 | -0.62% | 2,661 |
| Mar 5, 2026 | 1,497.80 | 1,505.55 | 1,470.80 | 1,499.85 | 1,499.85 | 1.61% | 6,297 |
| Mar 4, 2026 | 1,492.65 | 1,500.00 | 1,461.65 | 1,476.15 | 1,476.15 | -2.44% | 5,554 |
| Mar 2, 2026 | 1,403.70 | 1,524.60 | 1,403.70 | 1,513.00 | 1,513.00 | -1.20% | 8,566 |
| Feb 27, 2026 | 1,510.05 | 1,535.95 | 1,503.00 | 1,531.45 | 1,531.45 | 0.57% | 36,531 |
| Feb 26, 2026 | 1,530.10 | 1,547.40 | 1,502.90 | 1,522.75 | 1,522.75 | -0.11% | 14,953 |
| Feb 25, 2026 | 1,524.10 | 1,532.05 | 1,500.00 | 1,524.50 | 1,524.50 | 0.08% | 436,551 |
| Feb 24, 2026 | 1,465.00 | 1,543.95 | 1,456.65 | 1,523.35 | 1,523.35 | 3.14% | 11,709 |
| Feb 23, 2026 | 1,450.40 | 1,500.00 | 1,450.40 | 1,476.95 | 1,476.95 | 1.85% | 10,972 |
| Feb 20, 2026 | 1,461.20 | 1,466.10 | 1,436.90 | 1,450.15 | 1,450.15 | -0.98% | 115,438 |
| Feb 19, 2026 | 1,489.15 | 1,497.95 | 1,451.00 | 1,464.55 | 1,464.55 | -1.75% | 7,250 |
| Feb 18, 2026 | 1,481.25 | 1,500.50 | 1,476.00 | 1,490.65 | 1,490.65 | -0.14% | 404,421 |
| Feb 17, 2026 | 1,500.80 | 1,507.00 | 1,472.90 | 1,492.70 | 1,492.70 | -0.49% | 8,395 |
| Feb 16, 2026 | 1,444.65 | 1,533.75 | 1,444.65 | 1,500.00 | 1,500.00 | 0.77% | 18,054 |
| Feb 13, 2026 | 1,430.25 | 1,503.35 | 1,430.00 | 1,488.55 | 1,488.55 | 0.89% | 25,292 |
| Feb 12, 2026 | 1,425.00 | 1,487.75 | 1,412.20 | 1,475.40 | 1,475.40 | 2.94% | 15,710 |
| Feb 11, 2026 | 1,406.60 | 1,476.40 | 1,405.20 | 1,433.30 | 1,433.30 | 0.48% | 8,555 |
| Feb 10, 2026 | 1,482.55 | 1,482.55 | 1,419.05 | 1,426.40 | 1,426.40 | -1.74% | 5,372 |
| Feb 9, 2026 | 1,419.00 | 1,454.95 | 1,416.15 | 1,451.70 | 1,451.70 | 1.93% | 405,743 |
| Feb 6, 2026 | 1,444.35 | 1,444.35 | 1,405.00 | 1,424.25 | 1,424.25 | -1.41% | 6,618 |
| Feb 5, 2026 | 1,407.75 | 1,451.90 | 1,392.50 | 1,444.65 | 1,444.65 | 2.49% | 12,715 |
| Feb 4, 2026 | 1,433.70 | 1,450.75 | 1,402.00 | 1,409.60 | 1,409.60 | -1.67% | 5,609 |
| Feb 3, 2026 | 1,454.55 | 1,473.80 | 1,422.00 | 1,433.60 | 1,433.60 | -0.43% | 10,796 |
| Feb 2, 2026 | 1,446.10 | 1,464.00 | 1,392.00 | 1,439.80 | 1,439.80 | 2.33% | 25,213 |
| Feb 1, 2026 | 1,454.55 | 1,461.90 | 1,400.10 | 1,407.05 | 1,407.05 | -4.23% | 5,406 |
| Jan 30, 2026 | 1,482.10 | 1,500.70 | 1,452.00 | 1,469.25 | 1,469.25 | -0.87% | 32,258 |
| Jan 29, 2026 | 1,451.70 | 1,509.05 | 1,434.05 | 1,482.10 | 1,482.10 | 2.36% | 9,565 |
| Jan 28, 2026 | 1,432.50 | 1,474.70 | 1,432.50 | 1,447.90 | 1,447.90 | -0.41% | 4,929 |
| Jan 27, 2026 | 1,456.65 | 1,484.00 | 1,433.60 | 1,453.80 | 1,453.80 | -0.63% | 4,648 |
| Jan 23, 2026 | 1,485.80 | 1,497.25 | 1,455.20 | 1,463.05 | 1,463.05 | -1.52% | 2,779 |
| 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 |