Ipca Laboratories Limited (BOM:524494)
India · Delayed Price · Currency is INR 1,969.50
-0.60 (-0.03%)
At close: Sep 11, 2026
BOM:524494 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 94,266 |
| 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 |
| Aug 14, 2026 | 1,804.00 | 1,805.05 | 1,720.45 | 1,733.65 | 1,733.65 | -3.50% | 60,016 |
| Aug 13, 2026 | 1,780.00 | 1,903.30 | 1,766.30 | 1,796.60 | 1,796.60 | 1.69% | 172,256 |
| Aug 12, 2026 | 1,754.80 | 1,785.35 | 1,744.85 | 1,766.70 | 1,766.70 | 0.99% | 17,564 |
| Aug 11, 2026 | 1,671.65 | 1,751.90 | 1,671.65 | 1,749.30 | 1,749.30 | 3.74% | 23,911 |
| Aug 10, 2026 | 1,721.20 | 1,743.00 | 1,675.00 | 1,686.20 | 1,686.20 | -2.92% | 20,050 |
| Aug 7, 2026 | 1,715.05 | 1,743.65 | 1,715.05 | 1,736.85 | 1,736.85 | 0.54% | 5,314 |
| Aug 6, 2026 | 1,770.00 | 1,783.80 | 1,727.15 | 1,733.45 | 1,727.45 | -1.89% | 13,966 |
| Aug 5, 2026 | 1,698.85 | 1,779.50 | 1,682.50 | 1,766.85 | 1,760.73 | 5.03% | 11,991 |
| Aug 4, 2026 | 1,752.60 | 1,752.60 | 1,645.90 | 1,682.25 | 1,676.43 | -2.38% | 74,803 |
| Aug 3, 2026 | 1,731.45 | 1,768.90 | 1,716.00 | 1,723.25 | 1,717.29 | -1.37% | 12,083 |
| Jul 31, 2026 | 1,761.50 | 1,782.95 | 1,742.00 | 1,747.15 | 1,741.10 | -0.81% | 63,070 |
| Jul 30, 2026 | 1,791.80 | 1,791.80 | 1,743.70 | 1,761.50 | 1,755.40 | -0.72% | 3,513 |
| Jul 29, 2026 | 1,789.05 | 1,802.50 | 1,766.75 | 1,774.30 | 1,768.16 | -0.14% | 3,128 |
| Jul 28, 2026 | 1,783.05 | 1,800.10 | 1,724.80 | 1,776.70 | 1,770.55 | -0.03% | 6,133 |
| Jul 27, 2026 | 1,755.90 | 1,799.20 | 1,750.00 | 1,777.25 | 1,771.10 | 0.83% | 8,534 |
| Jul 24, 2026 | 1,772.85 | 1,786.45 | 1,746.85 | 1,762.70 | 1,756.60 | -0.47% | 2,343 |
| Jul 23, 2026 | 1,787.65 | 1,796.15 | 1,762.75 | 1,771.10 | 1,764.97 | -0.93% | 3,041 |
| Jul 22, 2026 | 1,789.95 | 1,793.15 | 1,730.25 | 1,787.65 | 1,781.46 | -0.62% | 6,888 |
| Jul 21, 2026 | 1,834.75 | 1,838.90 | 1,785.15 | 1,798.80 | 1,792.57 | -1.77% | 7,736 |
| Jul 20, 2026 | 1,938.05 | 1,938.05 | 1,819.50 | 1,831.30 | 1,824.96 | -3.86% | 18,462 |
| Jul 17, 2026 | 1,888.95 | 1,941.40 | 1,846.00 | 1,904.75 | 1,898.16 | 0.71% | 12,282 |
| Jul 16, 2026 | 1,872.65 | 1,909.00 | 1,867.65 | 1,891.25 | 1,884.70 | 0.73% | 11,506 |
| Jul 15, 2026 | 1,840.10 | 1,880.85 | 1,820.30 | 1,877.60 | 1,871.10 | 2.04% | 274,030 |
| Jul 14, 2026 | 1,814.05 | 1,850.00 | 1,814.05 | 1,840.05 | 1,833.68 | 0.88% | 14,750 |
| Jul 13, 2026 | 1,786.75 | 1,840.65 | 1,764.80 | 1,824.05 | 1,817.74 | 2.04% | 271,931 |
| Jul 10, 2026 | 1,764.55 | 1,796.70 | 1,747.90 | 1,787.55 | 1,781.36 | 0.89% | 9,392 |
| Jul 9, 2026 | 1,776.85 | 1,798.25 | 1,764.00 | 1,771.75 | 1,765.62 | 0.61% | 6,774 |
| Jul 8, 2026 | 1,804.75 | 1,806.95 | 1,741.30 | 1,760.95 | 1,754.85 | -1.78% | 4,730 |
| Jul 7, 2026 | 1,781.60 | 1,800.00 | 1,767.50 | 1,792.85 | 1,786.64 | 0.70% | 6,957 |
| Jul 6, 2026 | 1,790.20 | 1,812.85 | 1,760.25 | 1,780.35 | 1,774.19 | -0.03% | 16,090 |