Ipca Laboratories Limited (BOM:524494)
India · Delayed Price · Currency is INR 1,477.25
+8.75 (0.60%)
At close: Apr 21, 2026
BOM:524494 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 1,560.00 | 1,576.25 | 1,538.00 | 1,560.80 | 1,560.80 | 0.08% | 15,130 |
| Mar 12, 2026 | 1,541.05 | 1,566.90 | 1,521.90 | 1,559.55 | 1,559.55 | 1.79% | 11,510 |
| Mar 11, 2026 | 1,490.40 | 1,549.00 | 1,490.40 | 1,532.20 | 1,532.20 | 2.81% | 805,631 |
| Mar 10, 2026 | 1,493.15 | 1,511.90 | 1,487.75 | 1,490.30 | 1,490.30 | -1.07% | 4,905 |
| Mar 9, 2026 | 1,450.00 | 1,514.25 | 1,449.95 | 1,506.45 | 1,506.45 | 1.07% | 5,447 |
| Mar 6, 2026 | 1,499.85 | 1,519.00 | 1,480.00 | 1,490.55 | 1,490.55 | -0.62% | 2,661 |
| Mar 5, 2026 | 1,497.80 | 1,505.55 | 1,470.80 | 1,499.85 | 1,499.85 | 1.61% | 6,297 |
| Mar 4, 2026 | 1,492.65 | 1,500.00 | 1,461.65 | 1,476.15 | 1,476.15 | -2.44% | 5,554 |
| Mar 2, 2026 | 1,403.70 | 1,524.60 | 1,403.70 | 1,513.00 | 1,513.00 | -1.20% | 8,566 |
| Feb 27, 2026 | 1,510.05 | 1,535.95 | 1,503.00 | 1,531.45 | 1,531.45 | 0.57% | 36,531 |
| Feb 26, 2026 | 1,530.10 | 1,547.40 | 1,502.90 | 1,522.75 | 1,522.75 | -0.11% | 14,953 |
| Feb 25, 2026 | 1,524.10 | 1,532.05 | 1,500.00 | 1,524.50 | 1,524.50 | 0.08% | 436,551 |
| Feb 24, 2026 | 1,465.00 | 1,543.95 | 1,456.65 | 1,523.35 | 1,523.35 | 3.14% | 11,709 |
| Feb 23, 2026 | 1,450.40 | 1,500.00 | 1,450.40 | 1,476.95 | 1,476.95 | 1.85% | 10,972 |
| Feb 20, 2026 | 1,461.20 | 1,466.10 | 1,436.90 | 1,450.15 | 1,450.15 | -0.98% | 115,438 |
| Feb 19, 2026 | 1,489.15 | 1,497.95 | 1,451.00 | 1,464.55 | 1,464.55 | -1.75% | 7,250 |
| Feb 18, 2026 | 1,481.25 | 1,500.50 | 1,476.00 | 1,490.65 | 1,490.65 | -0.14% | 404,421 |
| Feb 17, 2026 | 1,500.80 | 1,507.00 | 1,472.90 | 1,492.70 | 1,492.70 | -0.49% | 8,395 |
| Feb 16, 2026 | 1,444.65 | 1,533.75 | 1,444.65 | 1,500.00 | 1,500.00 | 0.77% | 18,054 |
| Feb 13, 2026 | 1,430.25 | 1,503.35 | 1,430.00 | 1,488.55 | 1,488.55 | 0.89% | 25,292 |
| Feb 12, 2026 | 1,425.00 | 1,487.75 | 1,412.20 | 1,475.40 | 1,475.40 | 2.94% | 15,710 |
| Feb 11, 2026 | 1,406.60 | 1,476.40 | 1,405.20 | 1,433.30 | 1,433.30 | 0.48% | 8,555 |
| Feb 10, 2026 | 1,482.55 | 1,482.55 | 1,419.05 | 1,426.40 | 1,426.40 | -1.74% | 5,372 |
| Feb 9, 2026 | 1,419.00 | 1,454.95 | 1,416.15 | 1,451.70 | 1,451.70 | 1.93% | 405,743 |
| Feb 6, 2026 | 1,444.35 | 1,444.35 | 1,405.00 | 1,424.25 | 1,424.25 | -1.41% | 6,618 |
| Feb 5, 2026 | 1,407.75 | 1,451.90 | 1,392.50 | 1,444.65 | 1,444.65 | 2.49% | 12,715 |
| Feb 4, 2026 | 1,433.70 | 1,450.75 | 1,402.00 | 1,409.60 | 1,409.60 | -1.67% | 5,609 |