Insecticides (India) Limited (BOM:532851)
India · Delayed Price · Currency is INR 617.25
+13.90 (2.30%)
At close: Jul 24, 2026
Insecticides (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 608.00 | 622.00 | 597.35 | 617.25 | 617.25 | 2.30% | 1,332 |
| Jul 23, 2026 | 619.90 | 632.40 | 600.00 | 603.35 | 603.35 | -2.93% | 2,069 |
| Jul 22, 2026 | 622.05 | 625.25 | 606.05 | 621.55 | 621.55 | -0.48% | 1,652 |
| Jul 21, 2026 | 638.00 | 641.85 | 622.10 | 624.55 | 624.55 | -2.00% | 1,910 |
| Jul 20, 2026 | 650.05 | 654.45 | 630.05 | 637.30 | 637.30 | -2.42% | 533 |
| Jul 17, 2026 | 659.15 | 660.90 | 650.60 | 653.10 | 653.10 | -1.18% | 355 |
| Jul 16, 2026 | 667.00 | 675.00 | 655.75 | 660.90 | 660.90 | -0.90% | 80 |
| Jul 15, 2026 | 658.00 | 671.85 | 657.35 | 666.90 | 666.90 | 1.14% | 510 |
| Jul 14, 2026 | 662.95 | 665.75 | 650.00 | 659.40 | 659.40 | -0.83% | 463 |
| Jul 13, 2026 | 655.05 | 665.80 | 655.00 | 664.95 | 664.95 | 1.19% | 2,086 |
| Jul 10, 2026 | 656.15 | 662.75 | 650.80 | 657.10 | 657.10 | 0.25% | 1,238 |
| Jul 9, 2026 | 655.20 | 662.60 | 652.85 | 655.45 | 655.45 | 0.06% | 382 |
| Jul 8, 2026 | 653.35 | 660.70 | 649.00 | 655.05 | 655.05 | 0.10% | 378 |
| Jul 7, 2026 | 658.25 | 661.75 | 647.75 | 654.40 | 654.40 | -1.31% | 328 |
| Jul 6, 2026 | 664.00 | 670.00 | 657.50 | 663.10 | 663.10 | -0.09% | 969 |
| Jul 3, 2026 | 656.65 | 668.50 | 656.65 | 663.70 | 663.70 | 0.81% | 1,378 |
| Jul 2, 2026 | 656.25 | 660.00 | 651.30 | 658.35 | 658.35 | -0.16% | 351 |
| Jul 1, 2026 | 660.85 | 667.20 | 652.50 | 659.40 | 659.40 | -0.05% | 260 |
| Jun 30, 2026 | 655.40 | 682.80 | 646.80 | 659.70 | 659.70 | 1.11% | 501 |
| Jun 29, 2026 | 669.60 | 669.60 | 648.10 | 652.45 | 652.45 | -0.82% | 920 |
| Jun 25, 2026 | 675.10 | 675.10 | 654.55 | 657.85 | 657.85 | -1.22% | 707 |
| Jun 24, 2026 | 671.65 | 678.10 | 655.30 | 665.95 | 665.95 | -1.07% | 4,909 |
| Jun 23, 2026 | 690.65 | 692.95 | 670.00 | 673.15 | 673.15 | -2.36% | 878 |
| Jun 22, 2026 | 693.65 | 718.60 | 684.45 | 689.40 | 689.40 | 0.21% | 2,104 |
| Jun 19, 2026 | 694.20 | 702.90 | 686.10 | 687.95 | 687.95 | -1.78% | 601 |
| Jun 18, 2026 | 706.45 | 718.35 | 692.90 | 700.40 | 700.40 | -1.75% | 861 |
| Jun 17, 2026 | 714.10 | 718.85 | 708.10 | 712.85 | 712.85 | -0.18% | 434 |
| Jun 16, 2026 | 714.30 | 715.00 | 708.55 | 714.10 | 714.10 | 0.65% | 392 |
| Jun 15, 2026 | 720.25 | 735.35 | 707.10 | 709.50 | 709.50 | -1.52% | 1,570 |
| Jun 12, 2026 | 711.95 | 721.65 | 710.05 | 720.45 | 720.45 | 2.23% | 338 |
| Jun 11, 2026 | 708.85 | 712.00 | 701.75 | 704.75 | 704.75 | -0.01% | 744 |
| Jun 10, 2026 | 726.70 | 740.00 | 702.60 | 704.80 | 704.80 | -3.02% | 1,534 |
| Jun 9, 2026 | 704.30 | 727.00 | 704.30 | 726.75 | 726.75 | 3.03% | 193 |
| Jun 8, 2026 | 709.65 | 709.75 | 702.65 | 705.35 | 705.35 | -0.95% | 519 |
| Jun 5, 2026 | 719.00 | 719.25 | 710.00 | 712.15 | 712.15 | -0.22% | 296 |
| Jun 4, 2026 | 725.70 | 729.35 | 711.95 | 713.70 | 713.70 | -1.67% | 518 |
| Jun 3, 2026 | 724.90 | 729.35 | 714.60 | 725.85 | 725.85 | -0.30% | 575 |
| Jun 2, 2026 | 717.95 | 731.25 | 716.00 | 728.00 | 728.00 | 1.08% | 593 |
| Jun 1, 2026 | 753.95 | 753.95 | 714.35 | 720.25 | 720.25 | -1.71% | 956 |
| May 29, 2026 | 744.00 | 763.35 | 724.25 | 732.75 | 732.75 | -4.30% | 4,914 |
| May 27, 2026 | 754.65 | 775.70 | 752.00 | 765.65 | 765.65 | 1.50% | 1,433 |
| 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 |