Ipca Laboratories Limited (BOM:524494)
India · Delayed Price · Currency is INR 1,598.30
+14.20 (0.90%)
At close: Jun 22, 2026
BOM:524494 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1,585.45 | 1,602.35 | 1,585.00 | 1,598.30 | 1,598.30 | 0.90% | 2,723 |
| Jun 19, 2026 | 1,544.20 | 1,608.00 | 1,543.30 | 1,584.10 | 1,584.10 | 2.58% | 60,364 |
| Jun 18, 2026 | 1,540.25 | 1,550.00 | 1,530.00 | 1,544.20 | 1,544.20 | 0.39% | 3,991 |
| Jun 17, 2026 | 1,545.10 | 1,558.65 | 1,532.10 | 1,538.25 | 1,538.25 | -0.80% | 6,055 |
| Jun 16, 2026 | 1,573.95 | 1,584.80 | 1,547.10 | 1,550.70 | 1,550.70 | -1.60% | 35,980 |
| Jun 15, 2026 | 1,592.40 | 1,615.95 | 1,565.95 | 1,575.90 | 1,575.90 | -0.62% | 47,915 |
| Jun 12, 2026 | 1,634.00 | 1,639.95 | 1,572.80 | 1,585.80 | 1,585.80 | -1.69% | 4,010 |
| Jun 11, 2026 | 1,614.65 | 1,640.95 | 1,607.60 | 1,613.05 | 1,613.05 | -1.30% | 213,118 |
| Jun 10, 2026 | 1,623.60 | 1,659.25 | 1,620.00 | 1,634.25 | 1,634.25 | -0.09% | 5,613 |
| Jun 9, 2026 | 1,657.40 | 1,668.00 | 1,627.00 | 1,635.65 | 1,635.65 | -0.73% | 6,679 |
| Jun 8, 2026 | 1,640.80 | 1,666.00 | 1,619.85 | 1,647.75 | 1,647.75 | 0.29% | 28,794 |
| Jun 5, 2026 | 1,613.00 | 1,650.00 | 1,610.70 | 1,643.05 | 1,643.05 | 1.43% | 17,689 |
| Jun 4, 2026 | 1,547.00 | 1,625.10 | 1,540.40 | 1,619.90 | 1,619.90 | 4.23% | 334,172 |
| Jun 3, 2026 | 1,509.00 | 1,561.60 | 1,501.00 | 1,554.20 | 1,554.20 | 3.10% | 119,759 |
| Jun 2, 2026 | 1,495.40 | 1,516.60 | 1,470.60 | 1,507.50 | 1,507.50 | 0.83% | 10,604 |
| Jun 1, 2026 | 1,539.95 | 1,562.15 | 1,480.00 | 1,495.05 | 1,495.05 | -1.18% | 15,882 |
| May 29, 2026 | 1,573.00 | 1,613.25 | 1,486.85 | 1,512.90 | 1,512.90 | -3.75% | 39,550 |
| May 27, 2026 | 1,569.90 | 1,591.30 | 1,568.00 | 1,571.90 | 1,571.90 | -0.27% | 3,926 |
| May 26, 2026 | 1,574.95 | 1,600.00 | 1,571.10 | 1,576.20 | 1,576.20 | 0.19% | 7,068 |
| May 25, 2026 | 1,603.35 | 1,613.85 | 1,567.00 | 1,573.15 | 1,573.15 | -1.79% | 5,123 |
| May 22, 2026 | 1,657.00 | 1,657.00 | 1,597.55 | 1,601.90 | 1,601.90 | -2.71% | 35,986 |
| May 21, 2026 | 1,664.40 | 1,664.40 | 1,617.70 | 1,646.55 | 1,646.55 | 0.02% | 107,659 |
| May 20, 2026 | 1,649.95 | 1,679.45 | 1,636.10 | 1,646.25 | 1,646.25 | -0.49% | 10,553 |
| May 19, 2026 | 1,659.50 | 1,662.50 | 1,634.20 | 1,654.40 | 1,654.40 | 0.50% | 8,067 |
| May 18, 2026 | 1,643.60 | 1,657.00 | 1,590.00 | 1,646.25 | 1,646.25 | 2.52% | 26,674 |
| May 15, 2026 | 1,603.35 | 1,654.00 | 1,584.80 | 1,605.75 | 1,605.75 | 1.46% | 116,980 |
| May 14, 2026 | 1,500.65 | 1,594.80 | 1,500.65 | 1,582.65 | 1,582.65 | 5.01% | 78,537 |
| May 13, 2026 | 1,494.40 | 1,537.60 | 1,494.40 | 1,507.15 | 1,507.15 | -0.32% | 13,140 |
| May 12, 2026 | 1,542.50 | 1,545.00 | 1,501.00 | 1,511.95 | 1,511.95 | -1.39% | 9,881 |
| May 11, 2026 | 1,554.00 | 1,566.45 | 1,525.00 | 1,533.30 | 1,533.30 | -1.19% | 11,081 |
| May 8, 2026 | 1,550.05 | 1,610.00 | 1,545.35 | 1,551.75 | 1,551.75 | -0.39% | 6,118 |
| May 7, 2026 | 1,574.95 | 1,588.00 | 1,555.25 | 1,557.90 | 1,557.90 | -0.37% | 4,954 |
| May 6, 2026 | 1,537.30 | 1,580.00 | 1,537.30 | 1,563.70 | 1,563.70 | 1.28% | 53,027 |
| May 5, 2026 | 1,521.85 | 1,558.00 | 1,514.00 | 1,543.95 | 1,543.95 | 0.87% | 12,368 |
| May 4, 2026 | 1,533.80 | 1,572.90 | 1,526.00 | 1,530.60 | 1,530.60 | -0.04% | 10,721 |
| Apr 30, 2026 | 1,534.25 | 1,589.30 | 1,525.20 | 1,531.20 | 1,531.20 | -0.68% | 18,892 |
| Apr 29, 2026 | 1,539.80 | 1,550.00 | 1,524.60 | 1,541.75 | 1,541.75 | 0.17% | 7,176 |
| Apr 28, 2026 | 1,547.00 | 1,570.75 | 1,529.85 | 1,539.10 | 1,539.10 | 0.11% | 3,409 |
| Apr 27, 2026 | 1,568.20 | 1,585.00 | 1,529.30 | 1,537.45 | 1,537.45 | -1.33% | 10,201 |
| Apr 24, 2026 | 1,542.95 | 1,573.20 | 1,517.60 | 1,558.15 | 1,558.15 | 2.31% | 8,826 |
| Apr 23, 2026 | 1,488.35 | 1,543.35 | 1,488.35 | 1,522.95 | 1,522.95 | 1.69% | 32,019 |
| Apr 22, 2026 | 1,470.00 | 1,514.35 | 1,467.30 | 1,497.60 | 1,497.60 | 1.38% | 18,263 |
| Apr 21, 2026 | 1,468.15 | 1,489.85 | 1,464.60 | 1,477.25 | 1,477.25 | 0.60% | 3,935 |
| Apr 20, 2026 | 1,484.85 | 1,489.75 | 1,449.10 | 1,468.50 | 1,468.50 | 0.03% | 3,960 |
| Apr 17, 2026 | 1,468.05 | 1,473.80 | 1,457.40 | 1,468.00 | 1,468.00 | 0.46% | 16,551 |
| Apr 16, 2026 | 1,470.90 | 1,488.70 | 1,452.65 | 1,461.25 | 1,461.25 | -0.70% | 9,809 |
| Apr 15, 2026 | 1,454.60 | 1,474.50 | 1,445.20 | 1,471.55 | 1,471.55 | 1.43% | 207,493 |
| Apr 13, 2026 | 1,456.95 | 1,465.90 | 1,434.70 | 1,450.75 | 1,450.75 | -0.37% | 154,957 |
| Apr 10, 2026 | 1,449.45 | 1,466.05 | 1,449.45 | 1,456.10 | 1,456.10 | 0.43% | 3,398 |
| Apr 9, 2026 | 1,445.60 | 1,464.30 | 1,444.00 | 1,449.85 | 1,449.85 | 0.29% | 4,224 |