Ipca Laboratories Limited (BOM:524494)
India · Delayed Price · Currency is INR 1,910.45
+10.20 (0.54%)
At close: Aug 21, 2026
BOM:524494 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 1,727.00 | 1,787.90 | 1,726.55 | 1,780.90 | 1,774.74 | 3.64% | 18,090 |
| Jul 2, 2026 | 1,710.95 | 1,722.00 | 1,691.25 | 1,718.40 | 1,712.45 | 1.29% | 36,729 |
| Jul 1, 2026 | 1,719.75 | 1,764.00 | 1,682.40 | 1,696.45 | 1,690.58 | -0.34% | 72,201 |
| Jun 30, 2026 | 1,643.00 | 1,735.70 | 1,636.00 | 1,702.25 | 1,696.36 | 3.26% | 87,920 |
| Jun 29, 2026 | 1,605.35 | 1,664.90 | 1,605.35 | 1,648.45 | 1,642.74 | 1.90% | 12,650 |
| Jun 25, 2026 | 1,620.80 | 1,654.00 | 1,608.00 | 1,617.70 | 1,612.10 | -0.19% | 2,346 |
| Jun 24, 2026 | 1,617.45 | 1,638.00 | 1,603.80 | 1,620.80 | 1,615.19 | -0.16% | 3,108 |
| Jun 23, 2026 | 1,598.90 | 1,640.00 | 1,598.90 | 1,623.35 | 1,617.73 | 1.57% | 51,230 |
| Jun 22, 2026 | 1,585.45 | 1,602.35 | 1,585.00 | 1,598.30 | 1,592.77 | 0.90% | 2,723 |
| Jun 19, 2026 | 1,544.20 | 1,608.00 | 1,543.30 | 1,584.10 | 1,578.62 | 2.58% | 60,364 |
| Jun 18, 2026 | 1,540.25 | 1,550.00 | 1,530.00 | 1,544.20 | 1,538.86 | 0.39% | 3,991 |
| Jun 17, 2026 | 1,545.10 | 1,558.65 | 1,532.10 | 1,538.25 | 1,532.93 | -0.80% | 6,055 |
| Jun 16, 2026 | 1,573.95 | 1,584.80 | 1,547.10 | 1,550.70 | 1,545.33 | -1.60% | 35,980 |
| Jun 15, 2026 | 1,592.40 | 1,615.95 | 1,565.95 | 1,575.90 | 1,570.45 | -0.62% | 47,915 |
| Jun 12, 2026 | 1,634.00 | 1,639.95 | 1,572.80 | 1,585.80 | 1,580.31 | -1.69% | 4,010 |