Insecticides (India) Limited (BOM:532851)
India · Delayed Price · Currency is INR 573.90
-5.65 (-0.97%)
At close: Mar 25, 2026
Insecticides (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 582.45 | 593.75 | 570.00 | 573.90 | 573.90 | -0.97% | 1,707 |
| Mar 24, 2026 | 577.00 | 580.40 | 557.50 | 579.55 | 579.55 | 1.91% | 1,867 |
| Mar 23, 2026 | 569.00 | 600.45 | 547.20 | 568.70 | 568.70 | -1.10% | 2,376 |
| Mar 20, 2026 | 568.45 | 586.60 | 568.45 | 575.00 | 575.00 | 1.18% | 788 |
| Mar 19, 2026 | 574.50 | 587.00 | 567.15 | 568.30 | 568.30 | -2.03% | 1,345 |
| Mar 18, 2026 | 566.00 | 583.50 | 566.00 | 580.05 | 580.05 | 2.48% | 535 |
| Mar 17, 2026 | 569.10 | 575.00 | 565.55 | 566.00 | 566.00 | -0.22% | 1,569 |
| Mar 16, 2026 | 574.30 | 577.45 | 555.05 | 567.25 | 567.25 | -1.23% | 2,562 |
| Mar 13, 2026 | 605.90 | 606.25 | 570.10 | 574.30 | 574.30 | -6.01% | 4,301 |
| Mar 12, 2026 | 575.00 | 619.95 | 568.80 | 611.00 | 611.00 | 5.79% | 1,244 |
| Mar 11, 2026 | 591.40 | 601.00 | 575.00 | 577.55 | 577.55 | -2.33% | 1,645 |
| Mar 10, 2026 | 602.00 | 602.00 | 587.00 | 591.35 | 591.35 | -1.19% | 691 |
| Mar 9, 2026 | 600.00 | 610.10 | 590.00 | 598.50 | 598.50 | -2.21% | 745 |
| Mar 6, 2026 | 610.50 | 620.00 | 605.00 | 612.00 | 612.00 | -0.15% | 146 |
| Mar 5, 2026 | 614.20 | 623.70 | 606.95 | 612.90 | 612.90 | 1.02% | 1,285 |
| Mar 4, 2026 | 603.55 | 616.45 | 601.90 | 606.70 | 606.70 | -1.05% | 1,540 |
| Mar 2, 2026 | 595.00 | 619.05 | 595.00 | 613.15 | 613.15 | -1.19% | 32 |
| Feb 27, 2026 | 626.10 | 633.50 | 619.70 | 620.55 | 620.55 | -1.52% | 643 |
| Feb 26, 2026 | 627.00 | 634.85 | 624.00 | 630.15 | 630.15 | 0.02% | 501 |
| Feb 25, 2026 | 626.30 | 630.00 | 623.55 | 630.00 | 630.00 | 0.51% | 424 |
| Feb 24, 2026 | 622.95 | 631.00 | 612.00 | 626.80 | 626.80 | 0.30% | 666 |
| Feb 23, 2026 | 620.05 | 629.50 | 620.05 | 624.90 | 624.90 | 0.60% | 462 |
| Feb 20, 2026 | 612.20 | 623.15 | 609.80 | 621.20 | 621.20 | 0.68% | 336 |
| Feb 19, 2026 | 623.05 | 623.05 | 617.00 | 617.00 | 617.00 | -0.76% | 275 |
| Feb 18, 2026 | 626.00 | 632.00 | 615.15 | 621.75 | 621.75 | -0.43% | 664 |
| Feb 17, 2026 | 614.20 | 627.85 | 614.20 | 624.45 | 624.45 | 1.30% | 359 |
| Feb 16, 2026 | 606.30 | 617.80 | 598.55 | 616.45 | 616.45 | 0.93% | 461 |
| Feb 13, 2026 | 611.00 | 620.35 | 606.00 | 610.75 | 610.75 | -1.52% | 544 |
| Feb 12, 2026 | 616.40 | 632.00 | 610.00 | 620.15 | 620.15 | 0.45% | 127 |
| Feb 11, 2026 | 638.40 | 638.40 | 614.00 | 617.35 | 617.35 | -3.29% | 1,572 |
| Feb 10, 2026 | 631.30 | 649.00 | 631.30 | 638.35 | 638.35 | 1.12% | 507 |
| Feb 9, 2026 | 604.00 | 631.25 | 604.00 | 631.25 | 631.25 | 5.00% | 261 |
| Feb 6, 2026 | 603.00 | 603.00 | 588.15 | 601.20 | 601.20 | -0.39% | 786 |
| Feb 5, 2026 | 600.00 | 611.60 | 598.15 | 603.55 | 601.55 | -0.15% | 344 |
| Feb 4, 2026 | 597.00 | 605.10 | 587.65 | 604.45 | 602.45 | 0.28% | 2,686 |
| Feb 3, 2026 | 606.90 | 627.40 | 595.55 | 602.75 | 600.75 | -0.68% | 2,962 |
| Feb 2, 2026 | 592.60 | 610.65 | 585.00 | 606.85 | 604.84 | -0.40% | 1,416 |
| Feb 1, 2026 | 572.05 | 613.00 | 572.05 | 609.30 | 607.28 | 3.14% | 1,165 |
| Jan 30, 2026 | 634.50 | 644.00 | 582.10 | 590.75 | 588.79 | -8.08% | 4,560 |
| Jan 29, 2026 | 646.60 | 648.15 | 625.80 | 642.70 | 640.57 | -0.61% | 2,975 |
| Jan 28, 2026 | 638.60 | 650.00 | 636.10 | 646.65 | 644.51 | 1.11% | 525 |
| Jan 27, 2026 | 612.85 | 643.05 | 607.80 | 639.55 | 637.43 | 4.35% | 2,419 |
| Jan 23, 2026 | 626.30 | 635.00 | 607.00 | 612.90 | 610.87 | -2.12% | 1,104 |
| Jan 22, 2026 | 617.20 | 630.25 | 612.05 | 626.20 | 624.12 | 2.92% | 740 |
| Jan 21, 2026 | 625.05 | 633.25 | 608.00 | 608.45 | 606.43 | -3.19% | 1,425 |
| Jan 20, 2026 | 643.30 | 649.60 | 625.00 | 628.50 | 626.42 | -3.14% | 1,307 |
| Jan 19, 2026 | 645.00 | 661.50 | 641.25 | 648.90 | 646.75 | -0.16% | 574 |
| Jan 16, 2026 | 641.10 | 657.10 | 639.95 | 649.95 | 647.80 | 1.40% | 742 |
| Jan 14, 2026 | 637.85 | 641.00 | 635.00 | 641.00 | 638.88 | 0.86% | 339 |
| Jan 13, 2026 | 636.75 | 644.60 | 629.55 | 635.55 | 633.44 | -0.16% | 241 |