Insecticides (India) Limited (BOM:532851)
India · Delayed Price · Currency is INR 608.40
+7.60 (1.26%)
At close: Sep 25, 2026
Insecticides (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 600.45 | 610.00 | 598.00 | 608.40 | 608.40 | 1.26% | 93 |
| Sep 24, 2026 | 607.70 | 607.75 | 594.00 | 600.80 | 600.80 | -1.24% | 487 |
| Sep 23, 2026 | 614.75 | 616.25 | 607.50 | 608.35 | 608.35 | -0.55% | 1,370 |
| Sep 22, 2026 | 598.95 | 615.00 | 597.20 | 611.70 | 611.70 | 2.45% | 2,050 |
| Sep 21, 2026 | 604.70 | 607.95 | 593.50 | 597.10 | 597.10 | -1.71% | 739 |
| Sep 18, 2026 | 598.85 | 607.95 | 591.25 | 607.50 | 607.50 | 1.95% | 360 |
| Sep 17, 2026 | 600.40 | 600.40 | 590.00 | 595.90 | 595.90 | 0.13% | 200 |
| Sep 16, 2026 | 601.70 | 604.35 | 587.50 | 595.10 | 595.10 | 0.35% | 371 |
| Sep 15, 2026 | 608.65 | 608.65 | 591.00 | 593.05 | 593.05 | -1.86% | 787 |
| Sep 11, 2026 | 601.00 | 621.00 | 597.60 | 604.30 | 604.30 | -1.05% | 834 |
| Sep 10, 2026 | 625.05 | 627.45 | 610.50 | 610.70 | 610.70 | -2.07% | 517 |
| Sep 9, 2026 | 610.00 | 630.25 | 607.80 | 623.60 | 623.60 | 2.20% | 1,551 |
| Sep 8, 2026 | 606.00 | 613.05 | 605.75 | 610.20 | 610.20 | 0.69% | 43 |
| Sep 7, 2026 | 615.90 | 624.00 | 599.90 | 606.00 | 606.00 | -1.51% | 744 |
| Sep 4, 2026 | 620.95 | 623.95 | 612.25 | 615.30 | 615.30 | 0.07% | 1,607 |
| Sep 3, 2026 | 613.45 | 633.40 | 609.30 | 614.90 | 614.90 | 0.24% | 3,673 |
| Sep 2, 2026 | 593.65 | 613.45 | 591.70 | 613.45 | 613.45 | 3.20% | 889 |
| Sep 1, 2026 | 607.00 | 614.20 | 594.00 | 594.45 | 594.45 | -2.72% | 1,767 |
| Aug 31, 2026 | 598.70 | 614.35 | 589.05 | 611.05 | 611.05 | 2.23% | 2,764 |
| Aug 28, 2026 | 568.10 | 607.20 | 567.10 | 597.75 | 597.75 | 5.67% | 5,986 |
| Aug 27, 2026 | 576.10 | 586.00 | 565.00 | 565.70 | 565.70 | -2.60% | 2,462 |
| Aug 26, 2026 | 580.35 | 586.00 | 575.15 | 580.80 | 580.80 | 0.09% | 435 |
| Aug 25, 2026 | 585.00 | 590.35 | 574.00 | 580.25 | 580.25 | 0.25% | 2,090 |
| Aug 24, 2026 | 610.80 | 610.90 | 574.30 | 578.80 | 578.80 | -5.24% | 2,971 |
| Aug 21, 2026 | 608.50 | 610.80 | 604.00 | 610.80 | 610.80 | 0.79% | 858 |
| Aug 20, 2026 | 616.00 | 616.00 | 606.00 | 606.00 | 606.00 | -1.42% | 589 |
| Aug 19, 2026 | 621.00 | 621.40 | 610.00 | 614.70 | 614.70 | -1.15% | 571 |
| Aug 18, 2026 | 620.55 | 623.90 | 617.00 | 621.85 | 621.85 | 0.49% | 291 |
| Aug 17, 2026 | 630.30 | 630.30 | 613.90 | 618.80 | 618.80 | -1.80% | 587 |
| Aug 14, 2026 | 630.65 | 651.80 | 630.00 | 630.15 | 630.15 | 0.24% | 576 |
| Aug 13, 2026 | 628.55 | 630.00 | 620.10 | 628.65 | 628.65 | 0.25% | 1,079 |
| Aug 12, 2026 | 632.80 | 639.10 | 622.80 | 627.10 | 627.10 | -1.72% | 1,445 |
| Aug 11, 2026 | 652.00 | 655.40 | 604.20 | 638.10 | 638.10 | -1.27% | 3,073 |
| Aug 10, 2026 | 656.00 | 656.00 | 637.85 | 646.30 | 646.30 | 0.22% | 248 |
| Aug 7, 2026 | 647.35 | 649.45 | 639.80 | 644.90 | 644.90 | -0.93% | 325 |
| Aug 6, 2026 | 642.90 | 659.40 | 642.00 | 650.95 | 650.95 | 0.41% | 494 |
| Aug 5, 2026 | 659.95 | 660.00 | 645.00 | 648.30 | 648.30 | -1.62% | 1,515 |
| Aug 4, 2026 | 659.70 | 668.95 | 650.90 | 659.00 | 659.00 | -0.71% | 1,082 |
| Aug 3, 2026 | 643.00 | 665.10 | 638.35 | 663.70 | 663.70 | 3.79% | 2,682 |
| Jul 31, 2026 | 622.00 | 642.30 | 622.00 | 639.45 | 639.45 | 3.30% | 1,119 |
| Jul 30, 2026 | 625.90 | 633.15 | 615.00 | 619.05 | 619.05 | -1.65% | 242 |
| Jul 29, 2026 | 626.45 | 639.00 | 625.65 | 629.45 | 629.45 | -0.35% | 861 |
| Jul 28, 2026 | 613.10 | 633.00 | 612.55 | 631.65 | 631.65 | 3.05% | 1,330 |
| Jul 27, 2026 | 618.60 | 642.45 | 611.05 | 612.95 | 612.95 | -0.70% | 1,050 |
| 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 |