Ipca Laboratories Limited (BOM:524494)
India · Delayed Price · Currency is INR 1,928.45
-54.25 (-2.74%)
At close: Oct 28, 2026
BOM:524494 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,989.70 | 1,989.70 | 1,923.00 | 1,928.45 | 1,928.45 | -2.74% | 10,652 |
| Oct 27, 2026 | 1,905.30 | 1,992.00 | 1,905.30 | 1,982.70 | 1,982.70 | 2.14% | 6,998 |
| Oct 26, 2026 | 1,957.60 | 1,989.00 | 1,925.10 | 1,941.15 | 1,941.15 | -0.52% | 11,281 |
| Oct 23, 2026 | 1,902.05 | 1,974.40 | 1,858.85 | 1,951.25 | 1,951.25 | 2.55% | 23,420 |
| Oct 22, 2026 | 1,919.00 | 1,950.00 | 1,888.20 | 1,902.75 | 1,902.75 | -0.73% | 8,604 |
| Oct 21, 2026 | 1,791.80 | 1,949.00 | 1,791.80 | 1,916.80 | 1,916.80 | 5.60% | 17,513 |
| Oct 19, 2026 | 1,830.05 | 1,852.80 | 1,799.00 | 1,815.10 | 1,815.10 | -1.17% | 10,991 |
| Oct 16, 2026 | 1,913.95 | 1,913.95 | 1,812.60 | 1,836.50 | 1,836.50 | -3.96% | 11,996 |
| Oct 15, 2026 | 1,871.50 | 1,929.50 | 1,871.50 | 1,912.20 | 1,912.20 | -0.08% | 8,358 |
| Oct 14, 2026 | 1,892.95 | 1,927.55 | 1,864.10 | 1,913.65 | 1,913.65 | -0.35% | 8,519 |
| Oct 13, 2026 | 1,915.95 | 1,937.90 | 1,863.10 | 1,920.40 | 1,920.40 | 1.19% | 8,227 |
| Oct 12, 2026 | 1,919.65 | 1,939.00 | 1,890.25 | 1,897.85 | 1,897.85 | -0.94% | 8,472 |
| Oct 9, 2026 | 1,936.15 | 1,947.15 | 1,908.00 | 1,915.80 | 1,915.80 | -0.69% | 2,782 |
| Oct 8, 2026 | 1,931.65 | 1,965.20 | 1,924.75 | 1,929.05 | 1,929.05 | -0.52% | 8,917 |
| Oct 7, 2026 | 1,932.25 | 1,960.25 | 1,932.25 | 1,939.15 | 1,939.15 | -0.36% | 53,126 |
| Oct 6, 2026 | 1,952.00 | 1,963.95 | 1,931.10 | 1,946.15 | 1,946.15 | -0.27% | 6,124 |
| Oct 5, 2026 | 1,999.90 | 1,999.90 | 1,929.35 | 1,951.35 | 1,951.35 | 0.57% | 4,430 |
| Oct 1, 2026 | 1,931.90 | 1,966.00 | 1,882.10 | 1,940.35 | 1,940.35 | 0.68% | 151,256 |
| Sep 30, 2026 | 1,970.45 | 1,983.10 | 1,920.00 | 1,927.30 | 1,927.30 | -0.78% | 5,964 |
| Sep 29, 2026 | 1,912.05 | 1,975.50 | 1,912.05 | 1,942.45 | 1,942.45 | 1.17% | 10,008 |
| Sep 28, 2026 | 1,959.75 | 1,972.95 | 1,914.30 | 1,920.05 | 1,920.05 | -2.51% | 3,606 |
| Sep 25, 2026 | 2,019.20 | 2,019.20 | 1,950.00 | 1,969.50 | 1,969.50 | -1.36% | 15,780 |
| Sep 24, 2026 | 1,971.45 | 2,005.55 | 1,966.65 | 1,996.65 | 1,996.65 | 1.70% | 18,930 |
| Sep 23, 2026 | 1,970.40 | 1,999.00 | 1,948.10 | 1,963.25 | 1,963.25 | -1.45% | 5,082 |
| Sep 22, 2026 | 2,008.35 | 2,039.30 | 1,989.00 | 1,992.20 | 1,992.20 | -0.79% | 5,828 |
| Sep 21, 2026 | 2,011.85 | 2,030.35 | 2,004.80 | 2,008.05 | 2,008.05 | -0.15% | 10,576 |
| Sep 18, 2026 | 1,975.65 | 2,039.15 | 1,964.50 | 2,011.00 | 2,011.00 | 2.09% | 50,010 |
| Sep 17, 2026 | 1,955.85 | 2,011.40 | 1,948.50 | 1,969.80 | 1,969.80 | 1.02% | 21,176 |
| Sep 16, 2026 | 1,945.40 | 1,981.40 | 1,906.85 | 1,949.85 | 1,949.85 | 0.80% | 16,885 |
| Sep 15, 2026 | 1,969.55 | 1,995.00 | 1,926.10 | 1,934.30 | 1,934.30 | -1.79% | 123,212 |
| Sep 11, 2026 | 1,980.95 | 1,995.00 | 1,959.10 | 1,969.50 | 1,969.50 | -0.03% | 20,545 |
| Sep 10, 2026 | 1,952.15 | 1,980.00 | 1,952.15 | 1,970.10 | 1,970.10 | 0.33% | 107,603 |
| Sep 9, 2026 | 1,979.35 | 1,980.55 | 1,947.30 | 1,963.70 | 1,963.70 | -0.21% | 5,626 |
| Sep 8, 2026 | 1,978.00 | 1,988.75 | 1,951.00 | 1,967.80 | 1,967.80 | 0.44% | 12,948 |
| Sep 7, 2026 | 1,975.65 | 1,978.00 | 1,944.95 | 1,959.15 | 1,959.15 | -0.30% | 5,414 |
| Sep 4, 2026 | 1,982.45 | 1,982.45 | 1,943.05 | 1,965.10 | 1,965.10 | 0.51% | 5,264 |
| Sep 3, 2026 | 1,959.40 | 1,970.20 | 1,907.60 | 1,955.20 | 1,955.20 | -0.06% | 46,969 |
| Sep 2, 2026 | 1,964.55 | 1,999.00 | 1,949.95 | 1,956.35 | 1,956.35 | -1.49% | 94,267 |
| Sep 1, 2026 | 1,985.00 | 1,994.00 | 1,951.25 | 1,985.95 | 1,985.95 | 0.55% | 18,853 |
| Aug 31, 2026 | 1,949.95 | 1,987.20 | 1,946.00 | 1,975.10 | 1,975.10 | 1.25% | 14,770 |
| Aug 28, 2026 | 1,958.00 | 1,973.60 | 1,931.00 | 1,950.75 | 1,950.75 | -0.40% | 13,038 |
| Aug 27, 2026 | 1,969.30 | 1,969.30 | 1,948.00 | 1,958.65 | 1,958.65 | 0.35% | 3,804 |
| Aug 26, 2026 | 1,954.25 | 1,990.05 | 1,931.30 | 1,951.90 | 1,951.90 | 1.12% | 31,703 |
| Aug 25, 2026 | 1,924.85 | 1,958.00 | 1,910.75 | 1,930.20 | 1,930.20 | 0.46% | 33,730 |
| Aug 24, 2026 | 1,907.25 | 1,935.60 | 1,896.85 | 1,921.30 | 1,921.30 | 0.57% | 22,791 |
| Aug 21, 2026 | 1,881.05 | 1,921.90 | 1,881.05 | 1,910.45 | 1,910.45 | 0.54% | 26,524 |
| Aug 20, 2026 | 1,924.20 | 1,927.95 | 1,879.75 | 1,900.25 | 1,900.25 | -0.21% | 101,235 |
| Aug 19, 2026 | 1,889.35 | 1,936.00 | 1,864.00 | 1,904.30 | 1,904.30 | 0.76% | 64,400 |
| Aug 18, 2026 | 1,877.45 | 1,916.95 | 1,862.00 | 1,889.85 | 1,889.85 | 0.34% | 183,996 |
| Aug 17, 2026 | 1,800.35 | 1,945.00 | 1,800.35 | 1,883.40 | 1,883.40 | 8.64% | 359,477 |