Insecticides (India) Limited (BOM:532851)
India · Delayed Price · Currency is INR 626.20
+17.75 (2.92%)
At close: Jan 22, 2026
Insecticides (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 626.30 | 635.00 | 607.00 | 612.90 | 612.90 | -2.12% | 1,104 |
| Jan 22, 2026 | 617.20 | 630.25 | 612.05 | 626.20 | 626.20 | 2.92% | 740 |
| Jan 21, 2026 | 625.05 | 633.25 | 608.00 | 608.45 | 608.45 | -3.19% | 1,425 |
| Jan 20, 2026 | 643.30 | 649.60 | 625.00 | 628.50 | 628.50 | -3.14% | 1,307 |
| Jan 19, 2026 | 645.00 | 661.50 | 641.25 | 648.90 | 648.90 | -0.16% | 574 |
| Jan 16, 2026 | 641.10 | 657.10 | 639.95 | 649.95 | 649.95 | 1.40% | 742 |
| Jan 14, 2026 | 637.85 | 641.00 | 635.00 | 641.00 | 641.00 | 0.86% | 339 |
| Jan 13, 2026 | 636.75 | 644.60 | 629.55 | 635.55 | 635.55 | -0.16% | 241 |
| Jan 12, 2026 | 665.40 | 665.40 | 631.20 | 636.60 | 636.60 | -3.39% | 2,520 |
| Jan 9, 2026 | 667.95 | 678.20 | 657.50 | 658.95 | 658.95 | -1.34% | 1,057 |
| Jan 8, 2026 | 695.80 | 695.80 | 659.50 | 667.90 | 667.90 | -3.97% | 1,462 |
| Jan 7, 2026 | 695.65 | 706.00 | 686.60 | 695.50 | 695.50 | -0.20% | 2,078 |
| Jan 6, 2026 | 691.35 | 703.55 | 691.35 | 696.90 | 696.90 | -0.29% | 845 |
| Jan 5, 2026 | 707.00 | 707.80 | 691.00 | 698.90 | 698.90 | -1.65% | 946 |
| Jan 2, 2026 | 706.75 | 713.95 | 705.30 | 710.65 | 710.65 | 0.66% | 802 |
| Jan 1, 2026 | 719.00 | 719.00 | 704.00 | 706.00 | 706.00 | -1.16% | 261 |
| Dec 31, 2025 | 716.00 | 720.40 | 713.50 | 714.25 | 714.25 | 0.85% | 927 |
| Dec 30, 2025 | 699.00 | 719.00 | 699.00 | 708.25 | 708.25 | 0.74% | 781 |
| Dec 29, 2025 | 712.00 | 715.00 | 700.40 | 703.05 | 703.05 | -1.05% | 177 |
| Dec 26, 2025 | 720.40 | 720.40 | 708.00 | 710.50 | 710.50 | -0.51% | 513 |
| Dec 24, 2025 | 704.20 | 720.00 | 701.85 | 714.15 | 714.15 | 1.41% | 979 |
| Dec 23, 2025 | 705.80 | 714.05 | 695.10 | 704.20 | 704.20 | -0.22% | 430 |
| Dec 22, 2025 | 707.95 | 707.95 | 699.70 | 705.75 | 705.75 | 1.08% | 222 |
| Dec 19, 2025 | 696.80 | 701.60 | 695.60 | 698.20 | 698.20 | 0.28% | 537 |
| Dec 18, 2025 | 697.95 | 699.00 | 688.00 | 696.25 | 696.25 | -0.25% | 1,891 |
| Dec 17, 2025 | 680.05 | 700.00 | 680.05 | 698.00 | 698.00 | 0.61% | 220 |
| Dec 16, 2025 | 701.70 | 706.10 | 687.30 | 693.80 | 693.80 | -1.12% | 817 |
| Dec 15, 2025 | 702.60 | 707.30 | 697.95 | 701.65 | 701.65 | -0.03% | 384 |
| Dec 12, 2025 | 700.20 | 705.55 | 697.00 | 701.85 | 701.85 | 0.01% | 356 |
| Dec 11, 2025 | 701.00 | 710.20 | 694.80 | 701.75 | 701.75 | -0.21% | 1,206 |
| Dec 10, 2025 | 714.45 | 715.70 | 701.60 | 703.20 | 703.20 | -1.58% | 284 |
| Dec 9, 2025 | 693.00 | 717.00 | 685.80 | 714.50 | 714.50 | 2.67% | 387 |
| Dec 8, 2025 | 712.60 | 712.60 | 689.65 | 695.95 | 695.95 | -3.31% | 2,759 |
| Dec 5, 2025 | 716.85 | 722.00 | 711.15 | 719.75 | 719.75 | 0.64% | 441 |
| Dec 4, 2025 | 714.85 | 721.20 | 710.30 | 715.20 | 715.20 | -0.03% | 651 |
| Dec 3, 2025 | 713.20 | 717.90 | 709.80 | 715.40 | 715.40 | -0.20% | 151 |
| Dec 2, 2025 | 719.95 | 719.95 | 711.95 | 716.80 | 716.80 | -1.24% | 426 |
| Dec 1, 2025 | 726.00 | 734.90 | 724.00 | 725.80 | 725.80 | 0.22% | 406 |
| Nov 28, 2025 | 727.55 | 732.75 | 717.70 | 724.20 | 724.20 | -0.10% | 753 |
| Nov 27, 2025 | 732.10 | 743.95 | 721.70 | 724.95 | 724.95 | -0.97% | 2,505 |
| Nov 26, 2025 | 715.95 | 746.40 | 715.80 | 732.05 | 732.05 | 3.59% | 2,803 |
| Nov 25, 2025 | 717.25 | 725.00 | 705.15 | 706.65 | 706.65 | -1.46% | 603 |
| Nov 24, 2025 | 723.85 | 729.85 | 714.55 | 717.10 | 717.10 | -0.97% | 925 |
| Nov 21, 2025 | 699.50 | 731.00 | 695.00 | 724.15 | 724.15 | 3.53% | 2,754 |
| Nov 20, 2025 | 688.85 | 705.50 | 687.95 | 699.45 | 699.45 | 2.01% | 1,914 |
| Nov 19, 2025 | 684.95 | 689.30 | 676.00 | 685.65 | 685.65 | 0.15% | 1,125 |
| Nov 18, 2025 | 680.10 | 690.50 | 678.95 | 684.60 | 684.60 | 1.06% | 2,236 |
| Nov 17, 2025 | 666.05 | 680.10 | 666.05 | 677.45 | 677.45 | 1.76% | 958 |
| Nov 14, 2025 | 655.00 | 667.60 | 655.00 | 665.75 | 665.75 | 0.11% | 184 |
| Nov 13, 2025 | 658.00 | 667.85 | 655.05 | 665.00 | 665.00 | -0.18% | 5,546 |