India Pesticides Limited (BOM:543311)
India · Delayed Price · Currency is INR 132.50
+3.85 (2.99%)
At close: Oct 6, 2026
BOM:543311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 134.40 | 134.40 | 130.00 | 130.65 | 130.65 | -1.40% | 3,795 |
| Oct 6, 2026 | 129.90 | 133.20 | 127.95 | 132.50 | 132.50 | 2.99% | 23,187 |
| Oct 5, 2026 | 131.00 | 132.15 | 128.50 | 128.65 | 128.65 | -1.42% | 11,508 |
| Oct 1, 2026 | 131.05 | 132.95 | 128.15 | 130.50 | 130.50 | -1.77% | 35,443 |
| Sep 30, 2026 | 134.85 | 134.90 | 131.50 | 132.85 | 132.85 | -0.11% | 13,040 |
| Sep 29, 2026 | 131.65 | 133.70 | 128.00 | 133.00 | 133.00 | 1.10% | 24,842 |
| Sep 28, 2026 | 136.25 | 136.25 | 131.20 | 131.55 | 131.55 | -1.72% | 10,279 |
| Sep 25, 2026 | 132.05 | 134.45 | 131.00 | 133.85 | 133.85 | 1.32% | 21,080 |
| Sep 24, 2026 | 134.25 | 134.25 | 131.55 | 132.10 | 132.10 | -1.23% | 18,707 |
| Sep 23, 2026 | 133.20 | 134.85 | 133.10 | 133.75 | 133.75 | 0.15% | 19,061 |
| Sep 22, 2026 | 134.25 | 136.85 | 133.10 | 133.55 | 133.55 | -1.00% | 19,155 |
| Sep 21, 2026 | 135.55 | 136.50 | 134.00 | 134.90 | 134.90 | 0.22% | 17,883 |
| Sep 18, 2026 | 139.70 | 140.00 | 134.00 | 134.60 | 134.60 | -2.82% | 23,368 |
| Sep 17, 2026 | 136.40 | 140.00 | 136.00 | 138.50 | 138.50 | 1.02% | 78,028 |
| Sep 16, 2026 | 136.00 | 152.25 | 134.55 | 137.10 | 137.10 | 3.67% | 1,096,811 |
| Sep 15, 2026 | 133.75 | 134.00 | 131.95 | 132.25 | 132.25 | -1.08% | 6,392 |
| Sep 11, 2026 | 134.55 | 134.55 | 133.40 | 133.70 | 133.70 | -1.44% | 4,218 |
| Sep 10, 2026 | 136.05 | 137.20 | 135.20 | 135.65 | 135.65 | -0.04% | 1,068 |
| Sep 9, 2026 | 134.45 | 136.70 | 133.40 | 135.70 | 135.70 | 0.97% | 16,024 |
| Sep 8, 2026 | 136.45 | 136.65 | 134.05 | 134.40 | 134.40 | -1.61% | 9,470 |
| Sep 7, 2026 | 138.70 | 138.70 | 136.40 | 136.60 | 136.60 | -1.05% | 13,645 |
| Sep 4, 2026 | 136.50 | 138.80 | 136.50 | 138.05 | 138.05 | 0.15% | 9,222 |
| Sep 3, 2026 | 137.95 | 139.05 | 136.75 | 137.85 | 137.85 | 1.10% | 3,959 |
| Sep 2, 2026 | 139.00 | 139.00 | 135.55 | 136.35 | 136.35 | -1.20% | 6,545 |
| Sep 1, 2026 | 137.05 | 138.45 | 136.50 | 138.00 | 138.00 | 0.58% | 9,097 |
| Aug 31, 2026 | 137.70 | 138.70 | 136.40 | 137.20 | 137.20 | -1.58% | 7,444 |
| Aug 28, 2026 | 139.00 | 139.50 | 138.50 | 139.40 | 139.40 | 1.60% | 4,114 |
| Aug 27, 2026 | 141.60 | 141.60 | 137.00 | 137.20 | 137.20 | -2.42% | 61,142 |
| Aug 26, 2026 | 140.60 | 140.80 | 138.95 | 140.60 | 140.60 | 0.68% | 9,332 |
| Aug 25, 2026 | 139.10 | 142.00 | 139.10 | 139.65 | 139.65 | -0.11% | 9,673 |
| Aug 24, 2026 | 142.70 | 142.70 | 139.05 | 139.80 | 139.80 | 0.47% | 9,723 |
| Aug 21, 2026 | 138.35 | 143.00 | 138.30 | 139.90 | 139.15 | 1.27% | 30,383 |
| Aug 20, 2026 | 136.95 | 138.90 | 136.95 | 138.15 | 137.41 | 0.88% | 5,691 |
| Aug 19, 2026 | 137.50 | 139.75 | 136.05 | 136.95 | 136.22 | -0.90% | 7,997 |
| Aug 18, 2026 | 139.70 | 141.40 | 137.95 | 138.20 | 137.46 | -2.23% | 15,779 |
| Aug 17, 2026 | 140.00 | 142.35 | 140.00 | 141.35 | 140.59 | 0.25% | 8,681 |
| Aug 14, 2026 | 141.00 | 142.25 | 140.30 | 141.00 | 140.24 | -0.70% | 8,856 |
| Aug 13, 2026 | 141.40 | 143.15 | 141.40 | 142.00 | 141.24 | -0.21% | 6,188 |
| Aug 12, 2026 | 144.00 | 144.00 | 141.85 | 142.30 | 141.54 | -0.45% | 8,981 |
| Aug 11, 2026 | 142.75 | 144.00 | 142.30 | 142.95 | 142.18 | -0.59% | 5,826 |
| Aug 10, 2026 | 147.00 | 147.00 | 142.85 | 143.80 | 143.03 | -0.96% | 6,823 |
| Aug 7, 2026 | 146.00 | 146.05 | 145.00 | 145.20 | 144.42 | -0.24% | 6,599 |
| Aug 6, 2026 | 147.55 | 147.55 | 145.15 | 145.55 | 144.77 | 0.28% | 5,720 |
| Aug 5, 2026 | 147.90 | 147.90 | 145.00 | 145.15 | 144.37 | -0.27% | 18,124 |
| Aug 4, 2026 | 148.40 | 149.90 | 145.45 | 145.55 | 144.77 | -1.92% | 26,214 |
| Aug 3, 2026 | 146.30 | 152.50 | 142.30 | 148.40 | 147.60 | -3.73% | 86,285 |
| Jul 31, 2026 | 152.55 | 154.90 | 152.30 | 154.15 | 153.32 | 1.31% | 15,751 |
| Jul 30, 2026 | 153.20 | 153.20 | 151.50 | 152.15 | 151.33 | -0.36% | 4,511 |
| Jul 29, 2026 | 151.85 | 153.10 | 150.55 | 152.70 | 151.88 | 1.19% | 11,862 |
| Jul 28, 2026 | 150.40 | 151.50 | 150.00 | 150.90 | 150.09 | 0.63% | 9,805 |