India Pesticides Limited (BOM:543311)
India · Delayed Price · Currency is INR 139.90
+1.75 (1.27%)
At close: Aug 21, 2026
BOM:543311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 138.35 | 143.00 | 138.30 | 139.90 | 139.90 | 1.27% | 30,383 |
| Aug 20, 2026 | 136.95 | 138.90 | 136.95 | 138.15 | 138.15 | 0.88% | 5,691 |
| Aug 19, 2026 | 137.50 | 139.75 | 136.05 | 136.95 | 136.95 | -0.90% | 7,997 |
| Aug 18, 2026 | 139.70 | 141.40 | 137.95 | 138.20 | 138.20 | -2.23% | 15,779 |
| Aug 17, 2026 | 140.00 | 142.35 | 140.00 | 141.35 | 141.35 | 0.25% | 8,681 |
| Aug 14, 2026 | 141.00 | 142.25 | 140.30 | 141.00 | 141.00 | -0.70% | 8,856 |
| Aug 13, 2026 | 141.40 | 143.15 | 141.40 | 142.00 | 142.00 | -0.21% | 6,188 |
| Aug 12, 2026 | 144.00 | 144.00 | 141.85 | 142.30 | 142.30 | -0.45% | 8,981 |
| Aug 11, 2026 | 142.75 | 144.00 | 142.30 | 142.95 | 142.95 | -0.59% | 5,826 |
| Aug 10, 2026 | 147.00 | 147.00 | 142.85 | 143.80 | 143.80 | -0.96% | 6,823 |
| Aug 7, 2026 | 146.00 | 146.05 | 145.00 | 145.20 | 145.20 | -0.24% | 6,599 |
| Aug 6, 2026 | 147.55 | 147.55 | 145.15 | 145.55 | 145.55 | 0.28% | 5,720 |
| Aug 5, 2026 | 147.90 | 147.90 | 145.00 | 145.15 | 145.15 | -0.27% | 18,124 |
| Aug 4, 2026 | 148.40 | 149.90 | 145.45 | 145.55 | 145.55 | -1.92% | 26,214 |
| Aug 3, 2026 | 146.30 | 152.50 | 142.30 | 148.40 | 148.40 | -3.73% | 86,285 |
| Jul 31, 2026 | 152.55 | 154.90 | 152.30 | 154.15 | 154.15 | 1.31% | 15,751 |
| Jul 30, 2026 | 153.20 | 153.20 | 151.50 | 152.15 | 152.15 | -0.36% | 4,511 |
| Jul 29, 2026 | 151.85 | 153.10 | 150.55 | 152.70 | 152.70 | 1.19% | 11,862 |
| Jul 28, 2026 | 150.40 | 151.50 | 150.00 | 150.90 | 150.90 | 0.63% | 9,805 |
| Jul 27, 2026 | 151.90 | 152.25 | 148.85 | 149.95 | 149.95 | 0.07% | 5,327 |
| Jul 24, 2026 | 149.95 | 150.65 | 146.60 | 149.85 | 149.85 | -0.17% | 12,911 |
| Jul 23, 2026 | 152.00 | 152.00 | 149.60 | 150.10 | 150.10 | -0.76% | 8,431 |
| Jul 22, 2026 | 149.35 | 151.95 | 148.00 | 151.25 | 151.25 | 1.24% | 13,649 |
| Jul 21, 2026 | 150.50 | 152.05 | 147.70 | 149.40 | 149.40 | -0.37% | 25,962 |
| 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 |