Insecticides (India) Limited (BOM:532851)
India · Delayed Price · Currency is INR 556.55
+9.95 (1.82%)
At close: Nov 4, 2026
Insecticides (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 556.90 | 558.00 | 541.20 | 556.55 | 556.55 | 1.82% | 968 |
| Nov 3, 2026 | 537.25 | 559.35 | 531.30 | 546.60 | 546.60 | 1.85% | 1,005 |
| Nov 2, 2026 | 548.80 | 548.80 | 530.00 | 536.65 | 536.65 | 3.38% | 263 |
| Oct 30, 2026 | 512.00 | 522.00 | 500.00 | 519.10 | 519.10 | 1.57% | 312 |
| Oct 29, 2026 | 519.00 | 522.00 | 508.90 | 511.10 | 511.10 | -1.33% | 197 |
| Oct 28, 2026 | 519.00 | 519.00 | 511.00 | 518.00 | 518.00 | 0.61% | 382 |
| Oct 27, 2026 | 524.00 | 527.00 | 511.10 | 514.85 | 514.85 | -1.24% | 1,276 |
| Oct 26, 2026 | 534.00 | 534.00 | 513.75 | 521.30 | 521.30 | 0.65% | 50 |
| Oct 23, 2026 | 531.85 | 532.75 | 506.20 | 517.95 | 517.95 | -3.08% | 2,082 |
| Oct 22, 2026 | 558.00 | 558.00 | 533.00 | 534.40 | 534.40 | -4.23% | 618 |
| Oct 21, 2026 | 582.90 | 582.90 | 553.50 | 558.00 | 558.00 | -1.33% | 149 |
| Oct 19, 2026 | 588.00 | 588.00 | 563.50 | 565.55 | 565.55 | -2.42% | 466 |
| Oct 16, 2026 | 580.30 | 580.30 | 573.60 | 579.55 | 579.55 | -0.10% | 79 |
| Oct 15, 2026 | 583.00 | 589.00 | 578.00 | 580.15 | 580.15 | -0.08% | 231 |
| Oct 14, 2026 | 580.90 | 584.90 | 580.20 | 580.60 | 580.60 | 0.24% | 67 |
| Oct 13, 2026 | 573.80 | 582.00 | 572.00 | 579.20 | 579.20 | 1.26% | 564 |
| Oct 12, 2026 | 581.30 | 582.00 | 569.65 | 572.00 | 572.00 | -1.57% | 470 |
| Oct 9, 2026 | 565.10 | 583.25 | 565.10 | 581.15 | 581.15 | 1.92% | 92 |
| Oct 8, 2026 | 579.60 | 585.95 | 568.45 | 570.20 | 570.20 | -2.06% | 183 |
| Oct 7, 2026 | 579.00 | 589.00 | 574.20 | 582.20 | 582.20 | -0.52% | 618 |
| Oct 6, 2026 | 592.00 | 596.60 | 578.00 | 585.25 | 585.25 | 1.41% | 432 |
| Oct 5, 2026 | 587.75 | 590.00 | 564.35 | 577.10 | 577.10 | 1.73% | 1,358 |
| Oct 1, 2026 | 583.00 | 583.00 | 563.10 | 567.30 | 567.30 | -2.56% | 1,081 |
| Sep 30, 2026 | 596.40 | 597.10 | 580.25 | 582.20 | 582.20 | -1.99% | 770 |
| Sep 29, 2026 | 595.20 | 596.65 | 580.50 | 594.00 | 594.00 | -1.16% | 588 |
| Sep 28, 2026 | 594.65 | 608.25 | 591.75 | 600.95 | 600.95 | -1.22% | 1,968 |
| 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 |