Ipca Laboratories Limited (BOM:524494)
India · Delayed Price · Currency is INR 1,272.20
-16.50 (-1.28%)
At close: Oct 31, 2025
Ipca Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 1,289.05 | 1,292.60 | 1,279.35 | 1,286.35 | 1,286.35 | -0.12% | 1,717 |
| Oct 16, 2025 | 1,304.00 | 1,315.45 | 1,279.50 | 1,287.90 | 1,287.90 | -1.06% | 10,276 |
| Oct 15, 2025 | 1,350.00 | 1,350.00 | 1,292.40 | 1,301.70 | 1,301.70 | -0.21% | 2,635 |
| Oct 14, 2025 | 1,327.00 | 1,329.80 | 1,302.45 | 1,304.40 | 1,304.40 | -1.40% | 3,648 |
| Oct 13, 2025 | 1,333.55 | 1,333.55 | 1,321.10 | 1,322.90 | 1,322.90 | -0.85% | 1,171 |
| Oct 10, 2025 | 1,344.05 | 1,360.90 | 1,331.25 | 1,334.20 | 1,334.20 | -0.31% | 3,706 |
| Oct 9, 2025 | 1,370.75 | 1,370.75 | 1,336.00 | 1,338.30 | 1,338.30 | -1.18% | 4,166 |
| Oct 8, 2025 | 1,355.25 | 1,361.75 | 1,347.00 | 1,354.25 | 1,354.25 | -0.40% | 4,340 |
| Oct 7, 2025 | 1,319.90 | 1,404.10 | 1,315.70 | 1,359.75 | 1,359.75 | 2.87% | 32,533 |
| Oct 6, 2025 | 1,317.70 | 1,325.10 | 1,305.20 | 1,321.75 | 1,321.75 | 0.67% | 2,265 |
| Oct 3, 2025 | 1,330.05 | 1,336.85 | 1,307.05 | 1,312.95 | 1,312.95 | -1.12% | 4,846 |
| Oct 1, 2025 | 1,341.35 | 1,341.35 | 1,317.60 | 1,327.80 | 1,327.80 | -1.01% | 3,087 |
| Sep 30, 2025 | 1,320.05 | 1,358.65 | 1,318.85 | 1,341.35 | 1,341.35 | 1.62% | 5,843 |
| Sep 29, 2025 | 1,325.15 | 1,368.60 | 1,312.00 | 1,320.00 | 1,320.00 | -3.69% | 4,367 |
| Sep 26, 2025 | 1,349.05 | 1,377.00 | 1,305.00 | 1,370.60 | 1,370.60 | 1.53% | 12,455 |
| Sep 25, 2025 | 1,359.00 | 1,362.10 | 1,343.00 | 1,350.00 | 1,350.00 | -0.04% | 4,975 |
| Sep 24, 2025 | 1,386.95 | 1,386.95 | 1,341.00 | 1,350.60 | 1,350.60 | -3.14% | 4,613 |
| Sep 23, 2025 | 1,398.40 | 1,402.70 | 1,366.30 | 1,394.35 | 1,394.35 | -0.29% | 5,651 |
| Sep 22, 2025 | 1,425.45 | 1,425.45 | 1,378.85 | 1,398.35 | 1,398.35 | -2.20% | 15,173 |
| 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 |