Insecticides (India) Limited (BOM:532851)
India · Delayed Price · Currency is INR 748.20
-1.10 (-0.15%)
At close: May 25, 2026
Insecticides (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 749.00 | 765.00 | 746.00 | 754.30 | 754.30 | 0.82% | 1,422 |
| May 25, 2026 | 751.30 | 756.25 | 739.10 | 748.20 | 748.20 | -0.15% | 1,647 |
| May 22, 2026 | 735.00 | 757.00 | 731.95 | 749.30 | 749.30 | 1.44% | 646 |
| May 21, 2026 | 745.00 | 745.00 | 729.00 | 738.65 | 738.65 | -0.96% | 393 |
| May 20, 2026 | 765.65 | 765.65 | 743.25 | 745.80 | 745.80 | -2.11% | 1,408 |
| May 19, 2026 | 735.30 | 765.30 | 722.50 | 761.90 | 761.90 | 5.55% | 3,334 |
| May 18, 2026 | 711.80 | 725.80 | 708.15 | 721.85 | 721.85 | 0.18% | 706 |
| May 15, 2026 | 705.90 | 730.95 | 703.30 | 720.55 | 720.55 | 1.84% | 3,248 |
| May 14, 2026 | 711.90 | 711.90 | 700.70 | 707.55 | 707.55 | -0.16% | 343 |
| May 13, 2026 | 696.90 | 711.90 | 696.90 | 708.70 | 708.70 | 0.83% | 913 |
| May 12, 2026 | 710.05 | 710.05 | 693.60 | 702.90 | 702.90 | -1.35% | 882 |
| May 11, 2026 | 712.00 | 729.00 | 706.90 | 712.50 | 712.50 | -1.25% | 3,109 |
| May 8, 2026 | 730.00 | 731.40 | 707.85 | 721.50 | 721.50 | 0.62% | 1,146 |
| May 7, 2026 | 712.65 | 721.65 | 711.25 | 717.05 | 717.05 | 1.01% | 197 |
| May 6, 2026 | 710.95 | 719.70 | 699.30 | 709.85 | 709.85 | 0.99% | 889 |
| May 5, 2026 | 712.90 | 712.90 | 698.55 | 702.90 | 702.90 | 0.56% | 208 |
| May 4, 2026 | 696.80 | 713.95 | 696.80 | 699.00 | 699.00 | 0.33% | 210 |
| Apr 30, 2026 | 687.60 | 716.50 | 685.80 | 696.70 | 696.70 | 0.04% | 789 |
| Apr 29, 2026 | 697.90 | 705.35 | 691.00 | 696.40 | 696.40 | -0.24% | 303 |
| Apr 28, 2026 | 698.10 | 703.65 | 696.00 | 698.05 | 698.05 | 0.30% | 201 |
| Apr 27, 2026 | 713.00 | 713.00 | 695.00 | 695.95 | 695.95 | -0.28% | 548 |
| Apr 24, 2026 | 707.00 | 711.90 | 695.00 | 697.90 | 697.90 | -1.26% | 1,321 |
| Apr 23, 2026 | 716.65 | 724.90 | 703.95 | 706.80 | 706.80 | -1.37% | 473 |
| Apr 22, 2026 | 713.50 | 724.15 | 698.00 | 716.65 | 716.65 | 0.39% | 2,143 |
| Apr 21, 2026 | 720.75 | 720.85 | 713.25 | 713.85 | 713.85 | -0.29% | 134 |
| Apr 20, 2026 | 728.85 | 728.85 | 707.70 | 715.90 | 715.90 | -0.85% | 316 |
| Apr 17, 2026 | 726.20 | 727.95 | 712.05 | 722.05 | 722.05 | 1.42% | 1,935 |
| Apr 16, 2026 | 687.80 | 744.00 | 681.25 | 711.95 | 711.95 | 3.71% | 1,377 |
| Apr 15, 2026 | 681.00 | 701.00 | 670.50 | 686.50 | 686.50 | 1.27% | 1,962 |
| Apr 13, 2026 | 622.00 | 684.20 | 622.00 | 677.90 | 677.90 | 5.21% | 4,978 |
| Apr 10, 2026 | 640.95 | 653.10 | 639.25 | 644.35 | 644.35 | 0.43% | 1,806 |
| Apr 9, 2026 | 645.80 | 656.30 | 633.15 | 641.60 | 641.60 | -0.65% | 1,962 |
| Apr 8, 2026 | 745.00 | 745.00 | 635.85 | 645.80 | 645.80 | 3.82% | 3,569 |
| Apr 7, 2026 | 616.35 | 627.50 | 616.35 | 622.05 | 622.05 | 0.92% | 615 |
| Apr 6, 2026 | 619.40 | 622.50 | 596.10 | 616.35 | 616.35 | 1.50% | 986 |
| Apr 2, 2026 | 565.20 | 610.00 | 565.20 | 607.25 | 607.25 | 4.26% | 1,518 |
| Apr 1, 2026 | 533.00 | 589.00 | 526.30 | 582.45 | 582.45 | 9.60% | 3,176 |
| Mar 30, 2026 | 540.00 | 556.80 | 525.90 | 531.45 | 531.45 | -4.17% | 5,669 |
| Mar 27, 2026 | 575.10 | 575.15 | 544.00 | 554.55 | 554.55 | -3.37% | 4,207 |
| 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 |