India Pesticides Limited (BOM:543311)
India · Delayed Price · Currency is INR 149.95
-1.75 (-1.15%)
At close: Jul 20, 2026
BOM:543311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 151.50 | 152.00 | 148.35 | 149.95 | 149.95 | -1.15% | 25,500 |
| Jul 17, 2026 | 157.95 | 160.50 | 151.15 | 151.70 | 151.70 | -3.87% | 51,235 |
| Jul 16, 2026 | 162.10 | 171.95 | 156.20 | 157.80 | 157.80 | 1.12% | 130,374 |
| Jul 15, 2026 | 156.25 | 159.10 | 155.80 | 156.05 | 156.05 | 0.35% | 6,323 |
| Jul 14, 2026 | 157.25 | 157.25 | 154.00 | 155.50 | 155.50 | -1.02% | 15,129 |
| Jul 13, 2026 | 158.55 | 158.55 | 156.55 | 157.10 | 157.10 | 0.06% | 2,977 |
| Jul 10, 2026 | 156.25 | 160.00 | 156.05 | 157.00 | 157.00 | -0.51% | 18,932 |
| Jul 9, 2026 | 155.55 | 159.55 | 155.50 | 157.80 | 157.80 | 1.91% | 12,568 |
| Jul 8, 2026 | 158.00 | 161.80 | 153.95 | 154.85 | 154.85 | -2.64% | 23,777 |
| Jul 7, 2026 | 161.60 | 161.65 | 158.40 | 159.05 | 159.05 | -1.79% | 18,632 |
| Jul 6, 2026 | 163.65 | 166.05 | 161.45 | 161.95 | 161.95 | -1.22% | 7,804 |
| Jul 3, 2026 | 163.70 | 166.70 | 162.95 | 163.95 | 163.95 | 0.18% | 16,298 |
| Jul 2, 2026 | 161.95 | 165.00 | 161.95 | 163.65 | 163.65 | 0.46% | 7,885 |
| Jul 1, 2026 | 162.70 | 166.00 | 162.35 | 162.90 | 162.90 | 0.56% | 8,169 |
| Jun 30, 2026 | 160.55 | 164.50 | 160.55 | 162.00 | 162.00 | 0.40% | 12,018 |
| Jun 29, 2026 | 163.05 | 164.20 | 160.75 | 161.35 | 161.35 | -1.41% | 9,185 |
| Jun 25, 2026 | 167.05 | 167.20 | 163.10 | 163.65 | 163.65 | -1.98% | 20,675 |
| Jun 24, 2026 | 167.20 | 169.45 | 165.80 | 166.95 | 166.95 | 0.36% | 23,557 |
| Jun 23, 2026 | 170.05 | 171.75 | 165.50 | 166.35 | 166.35 | -2.20% | 20,297 |
| Jun 22, 2026 | 163.00 | 174.85 | 161.45 | 170.10 | 170.10 | 6.68% | 88,566 |
| Jun 19, 2026 | 161.20 | 162.95 | 158.40 | 159.45 | 159.45 | -1.15% | 36,042 |
| Jun 18, 2026 | 161.35 | 164.00 | 160.60 | 161.30 | 161.30 | -0.37% | 17,672 |
| Jun 17, 2026 | 162.20 | 164.00 | 161.00 | 161.90 | 161.90 | -0.31% | 8,417 |
| Jun 16, 2026 | 164.65 | 165.50 | 161.25 | 162.40 | 162.40 | 0.22% | 16,660 |
| Jun 15, 2026 | 163.00 | 165.40 | 161.60 | 162.05 | 162.05 | 0.62% | 9,100 |
| Jun 12, 2026 | 160.15 | 161.25 | 157.85 | 161.05 | 161.05 | 2.58% | 7,234 |
| Jun 11, 2026 | 158.90 | 159.30 | 155.95 | 157.00 | 157.00 | -1.44% | 8,718 |
| Jun 10, 2026 | 160.45 | 167.00 | 158.10 | 159.30 | 159.30 | -1.42% | 18,223 |
| Jun 9, 2026 | 154.00 | 163.00 | 154.00 | 161.60 | 161.60 | 4.94% | 20,519 |
| Jun 8, 2026 | 154.75 | 156.45 | 153.70 | 154.00 | 154.00 | -1.57% | 8,167 |
| Jun 5, 2026 | 156.05 | 158.05 | 155.50 | 156.45 | 156.45 | 0.97% | 6,425 |
| Jun 4, 2026 | 157.50 | 162.00 | 152.95 | 154.95 | 154.95 | -1.40% | 39,508 |
| Jun 3, 2026 | 157.60 | 158.60 | 154.80 | 157.15 | 157.15 | -0.54% | 29,886 |
| Jun 2, 2026 | 157.55 | 159.00 | 154.75 | 158.00 | 158.00 | -0.91% | 18,584 |
| Jun 1, 2026 | 164.50 | 165.00 | 158.00 | 159.45 | 159.45 | -3.01% | 22,935 |
| May 29, 2026 | 167.70 | 169.00 | 162.95 | 164.40 | 164.40 | -2.32% | 28,446 |
| May 27, 2026 | 170.25 | 171.55 | 167.50 | 168.30 | 168.30 | -2.01% | 23,033 |
| May 26, 2026 | 179.00 | 179.00 | 170.25 | 171.75 | 171.75 | -2.53% | 15,291 |
| May 25, 2026 | 172.30 | 181.75 | 172.15 | 176.20 | 176.20 | 6.66% | 166,759 |
| May 22, 2026 | 166.30 | 166.30 | 162.35 | 165.20 | 165.20 | 0.55% | 13,673 |
| May 21, 2026 | 170.80 | 170.80 | 164.00 | 164.30 | 164.30 | -1.23% | 14,106 |
| May 20, 2026 | 162.75 | 169.55 | 162.75 | 166.35 | 166.35 | 1.53% | 18,803 |
| May 19, 2026 | 166.00 | 167.45 | 163.15 | 163.85 | 163.85 | -0.33% | 9,510 |
| May 18, 2026 | 163.15 | 165.75 | 158.80 | 164.40 | 164.40 | -0.63% | 14,025 |
| May 15, 2026 | 171.45 | 171.50 | 164.10 | 165.45 | 165.45 | -2.13% | 12,745 |
| May 14, 2026 | 171.25 | 173.70 | 165.00 | 169.05 | 169.05 | 0.27% | 24,868 |
| May 13, 2026 | 166.40 | 171.15 | 166.40 | 168.60 | 168.60 | 0.36% | 17,238 |
| May 12, 2026 | 179.45 | 179.45 | 167.05 | 168.00 | 168.00 | -6.38% | 33,829 |
| May 11, 2026 | 177.05 | 181.85 | 175.15 | 179.45 | 179.45 | 1.07% | 104,159 |
| May 8, 2026 | 163.00 | 194.15 | 161.55 | 177.55 | 177.55 | 9.23% | 518,324 |