India Pesticides Limited (BOM:543311)
India · Delayed Price · Currency is INR 155.35
-0.35 (-0.22%)
At close: Apr 21, 2026
BOM:543311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 155.75 | 156.60 | 154.55 | 155.00 | 155.00 | -0.23% | 5,046 |
| Apr 21, 2026 | 157.00 | 159.60 | 154.95 | 155.35 | 155.35 | -0.22% | 12,718 |
| Apr 20, 2026 | 156.45 | 163.00 | 152.60 | 155.70 | 155.70 | 0.16% | 39,294 |
| Apr 17, 2026 | 156.70 | 159.00 | 154.85 | 155.45 | 155.45 | 0.91% | 8,506 |
| Apr 16, 2026 | 156.00 | 156.00 | 150.75 | 154.05 | 154.05 | 0.85% | 4,997 |
| Apr 15, 2026 | 147.30 | 153.65 | 147.30 | 152.75 | 152.75 | 3.77% | 5,420 |
| Apr 13, 2026 | 147.50 | 148.95 | 143.05 | 147.20 | 147.20 | -0.67% | 10,996 |
| Apr 10, 2026 | 142.80 | 149.45 | 142.80 | 148.20 | 148.20 | 1.72% | 12,482 |
| Apr 9, 2026 | 146.20 | 148.90 | 144.45 | 145.70 | 145.70 | -0.34% | 6,844 |
| Apr 8, 2026 | 148.90 | 149.35 | 144.05 | 146.20 | 146.20 | 4.39% | 12,597 |
| Apr 7, 2026 | 139.90 | 141.50 | 138.80 | 140.05 | 140.05 | 0.11% | 5,744 |
| Apr 6, 2026 | 138.25 | 141.05 | 136.90 | 139.90 | 139.90 | 1.05% | 12,946 |
| Apr 2, 2026 | 134.95 | 139.00 | 129.90 | 138.45 | 138.45 | 2.59% | 11,479 |
| Apr 1, 2026 | 128.15 | 136.00 | 127.65 | 134.95 | 134.95 | 7.83% | 9,064 |
| Mar 30, 2026 | 125.35 | 129.00 | 124.65 | 125.15 | 125.15 | -3.73% | 570,838 |
| Mar 27, 2026 | 133.50 | 136.75 | 128.70 | 130.00 | 130.00 | -3.99% | 211,374 |
| Mar 25, 2026 | 132.65 | 139.00 | 132.65 | 135.40 | 135.40 | 1.08% | 11,363 |
| Mar 24, 2026 | 135.55 | 135.55 | 128.55 | 133.95 | 133.95 | 5.22% | 28,511 |
| Mar 23, 2026 | 136.00 | 136.00 | 125.05 | 127.30 | 127.30 | -7.18% | 17,900 |
| Mar 20, 2026 | 137.65 | 140.45 | 135.95 | 137.15 | 137.15 | 1.22% | 8,548 |
| Mar 19, 2026 | 135.00 | 138.45 | 134.20 | 135.50 | 135.50 | -1.56% | 5,101 |
| Mar 18, 2026 | 138.35 | 141.30 | 137.00 | 137.65 | 137.65 | -0.51% | 20,881 |
| Mar 17, 2026 | 140.50 | 141.00 | 137.80 | 138.35 | 138.35 | -1.50% | 10,355 |
| Mar 16, 2026 | 141.85 | 141.85 | 136.90 | 140.45 | 140.45 | -0.99% | 15,972 |
| Mar 13, 2026 | 147.75 | 147.75 | 139.45 | 141.85 | 141.85 | -4.03% | 13,699 |
| Mar 12, 2026 | 145.30 | 151.05 | 144.10 | 147.80 | 147.80 | 1.06% | 12,261 |
| Mar 11, 2026 | 155.15 | 155.20 | 145.35 | 146.25 | 146.25 | -3.66% | 9,212 |
| Mar 10, 2026 | 149.80 | 153.40 | 149.00 | 151.80 | 151.80 | 1.37% | 3,530 |
| Mar 9, 2026 | 150.75 | 152.70 | 148.85 | 149.75 | 149.75 | -2.35% | 10,343 |
| Mar 6, 2026 | 154.10 | 155.80 | 153.30 | 153.35 | 153.35 | -0.42% | 4,350 |
| Mar 5, 2026 | 153.75 | 155.00 | 152.50 | 154.00 | 154.00 | 0.72% | 2,405 |
| Mar 4, 2026 | 151.10 | 157.10 | 151.05 | 152.90 | 152.90 | -1.32% | 12,572 |
| Mar 2, 2026 | 151.15 | 155.20 | 150.55 | 154.95 | 154.95 | -1.59% | 10,631 |
| Feb 27, 2026 | 156.65 | 158.05 | 156.00 | 157.45 | 157.45 | -0.28% | 2,807 |
| Feb 26, 2026 | 155.60 | 158.50 | 154.40 | 157.90 | 157.90 | 1.51% | 7,561 |
| Feb 25, 2026 | 153.00 | 158.15 | 152.50 | 155.55 | 155.55 | 1.73% | 40,224 |
| Feb 24, 2026 | 157.80 | 158.00 | 152.40 | 152.90 | 152.90 | -3.20% | 4,648 |
| Feb 23, 2026 | 157.00 | 163.30 | 156.65 | 157.95 | 157.95 | 2.73% | 11,164 |
| Feb 20, 2026 | 160.45 | 160.45 | 152.00 | 153.75 | 153.75 | -4.21% | 14,659 |
| Feb 19, 2026 | 162.30 | 164.80 | 160.00 | 160.50 | 160.50 | -2.07% | 6,626 |
| Feb 18, 2026 | 165.70 | 166.90 | 162.60 | 163.90 | 163.90 | -1.06% | 1,193 |
| Feb 17, 2026 | 162.00 | 166.35 | 162.00 | 165.65 | 165.65 | 1.53% | 5,927 |
| Feb 16, 2026 | 166.90 | 166.90 | 162.00 | 163.15 | 163.15 | -2.28% | 3,928 |
| Feb 13, 2026 | 167.80 | 167.80 | 164.05 | 166.95 | 166.95 | -0.51% | 11,640 |
| Feb 12, 2026 | 171.15 | 171.45 | 167.50 | 167.80 | 167.80 | -2.36% | 8,745 |
| Feb 11, 2026 | 177.05 | 177.75 | 171.15 | 171.85 | 171.85 | -2.94% | 13,213 |
| Feb 10, 2026 | 180.05 | 183.40 | 175.45 | 177.05 | 177.05 | 1.20% | 48,716 |
| Feb 9, 2026 | 169.00 | 176.00 | 169.00 | 174.95 | 174.95 | 3.70% | 8,042 |
| Feb 6, 2026 | 166.20 | 169.50 | 164.65 | 168.70 | 168.70 | 1.53% | 3,265 |
| Feb 5, 2026 | 163.60 | 166.85 | 163.05 | 166.15 | 166.15 | 1.59% | 5,037 |