Ipca Laboratories Limited (BOM:524494)
India · Delayed Price · Currency is INR 1,512.90
-59.00 (-3.75%)
At close: May 29, 2026
BOM:524494 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 1,442.20 | 1,467.45 | 1,422.30 | 1,445.60 | 1,445.60 | 0.29% | 8,311 |
| Apr 7, 2026 | 1,458.75 | 1,474.30 | 1,439.00 | 1,441.40 | 1,441.40 | -0.80% | 3,385 |
| Apr 6, 2026 | 1,477.20 | 1,483.00 | 1,440.00 | 1,453.00 | 1,453.00 | -2.22% | 14,814 |
| Apr 2, 2026 | 1,500.00 | 1,507.95 | 1,431.80 | 1,485.95 | 1,485.95 | -1.65% | 18,201 |
| Apr 1, 2026 | 1,602.95 | 1,621.75 | 1,501.00 | 1,510.95 | 1,510.95 | -5.74% | 28,976 |
| Mar 30, 2026 | 1,602.70 | 1,615.75 | 1,553.85 | 1,603.00 | 1,603.00 | 1.22% | 15,941 |
| Mar 27, 2026 | 1,574.15 | 1,610.00 | 1,548.75 | 1,583.65 | 1,583.65 | 0.65% | 20,060 |
| Mar 25, 2026 | 1,532.85 | 1,593.70 | 1,532.85 | 1,573.45 | 1,573.45 | 2.41% | 24,339 |
| Mar 24, 2026 | 1,549.95 | 1,550.00 | 1,505.00 | 1,536.35 | 1,536.35 | 0.23% | 38,426 |
| Mar 23, 2026 | 1,520.55 | 1,547.00 | 1,487.85 | 1,532.80 | 1,532.80 | -0.91% | 22,140 |
| Mar 20, 2026 | 1,532.55 | 1,577.15 | 1,506.40 | 1,546.95 | 1,546.95 | 0.07% | 11,273 |
| Mar 19, 2026 | 1,539.05 | 1,586.05 | 1,507.40 | 1,545.80 | 1,545.80 | 0.24% | 194,450 |
| Mar 18, 2026 | 1,555.10 | 1,561.90 | 1,525.60 | 1,542.10 | 1,542.10 | -1.61% | 18,800 |
| Mar 17, 2026 | 1,555.30 | 1,624.00 | 1,544.60 | 1,567.30 | 1,567.30 | 0.78% | 367,881 |
| Mar 16, 2026 | 1,579.65 | 1,579.65 | 1,535.00 | 1,555.20 | 1,555.20 | -0.36% | 8,218 |