Insecticides (India) Limited (NSE:INSECTICID)
India · Delayed Price · Currency is INR 608.70
+25.95 (4.45%)
Apr 2, 2026, 3:29 PM IST
NSE:INSECTICID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 575.00 | 612.00 | 561.25 | 608.70 | 608.70 | 4.45% | 84,256 |
| Apr 1, 2026 | 528.40 | 598.00 | 525.00 | 582.75 | 582.75 | 10.29% | 40,944 |
| Mar 30, 2026 | 552.60 | 557.35 | 518.60 | 528.40 | 528.40 | -5.02% | 67,084 |
| Mar 27, 2026 | 576.35 | 579.65 | 543.50 | 556.30 | 556.30 | -3.00% | 102,686 |
| Mar 25, 2026 | 583.00 | 591.75 | 566.00 | 573.50 | 573.50 | -0.25% | 50,173 |
| Mar 24, 2026 | 581.20 | 590.00 | 557.35 | 574.95 | 574.95 | 0.90% | 56,798 |
| Mar 23, 2026 | 573.00 | 596.95 | 546.15 | 569.80 | 569.80 | -0.88% | 47,352 |
| Mar 20, 2026 | 570.90 | 583.20 | 568.20 | 574.85 | 574.85 | 1.21% | 33,821 |
| Mar 19, 2026 | 576.00 | 589.95 | 567.00 | 567.95 | 567.95 | -2.18% | 62,592 |
| Mar 18, 2026 | 569.45 | 584.70 | 558.80 | 580.60 | 580.60 | 2.57% | 44,952 |
| Mar 17, 2026 | 572.30 | 575.45 | 565.00 | 566.05 | 566.05 | -0.57% | 45,803 |
| Mar 16, 2026 | 570.05 | 577.90 | 554.90 | 569.30 | 569.30 | -1.05% | 51,062 |
| Mar 13, 2026 | 609.95 | 613.15 | 569.60 | 575.35 | 575.35 | -5.67% | 56,380 |
| Mar 12, 2026 | 581.95 | 619.90 | 564.35 | 609.95 | 609.95 | 5.79% | 39,517 |
| Mar 11, 2026 | 593.00 | 601.45 | 572.70 | 576.55 | 576.55 | -2.51% | 47,595 |
| Mar 10, 2026 | 598.00 | 608.35 | 587.00 | 591.40 | 591.40 | -1.41% | 39,430 |
| Mar 9, 2026 | 600.00 | 608.05 | 590.50 | 599.85 | 599.85 | -1.91% | 18,832 |
| Mar 6, 2026 | 612.95 | 617.85 | 604.90 | 611.50 | 611.50 | -0.24% | 20,534 |
| Mar 5, 2026 | 610.10 | 619.95 | 606.55 | 612.95 | 612.95 | 0.47% | 9,716 |
| Mar 4, 2026 | 611.00 | 615.65 | 598.80 | 610.10 | 610.10 | -0.58% | 17,118 |
| Mar 2, 2026 | 570.00 | 618.25 | 570.00 | 613.65 | 613.65 | -1.20% | 21,431 |
| Feb 27, 2026 | 626.10 | 631.05 | 616.40 | 621.10 | 621.10 | -0.80% | 12,093 |
| Feb 26, 2026 | 628.50 | 634.00 | 623.00 | 626.10 | 626.10 | -0.58% | 9,786 |
| Feb 25, 2026 | 621.20 | 633.00 | 621.20 | 629.75 | 629.75 | 0.45% | 10,966 |
| Feb 24, 2026 | 626.10 | 633.65 | 615.30 | 626.90 | 626.90 | 0.51% | 14,972 |
| Feb 23, 2026 | 620.20 | 629.80 | 618.55 | 623.75 | 623.75 | 0.63% | 12,748 |
| Feb 20, 2026 | 615.95 | 622.90 | 604.85 | 619.85 | 619.85 | 0.63% | 10,429 |
| Feb 19, 2026 | 620.00 | 627.30 | 614.00 | 615.95 | 615.95 | -0.96% | 10,273 |
| Feb 18, 2026 | 620.40 | 634.70 | 616.90 | 621.95 | 621.95 | -0.54% | 20,020 |
| Feb 17, 2026 | 609.65 | 633.70 | 602.40 | 625.35 | 625.35 | 2.06% | 18,765 |
| Feb 16, 2026 | 611.00 | 617.30 | 600.20 | 612.70 | 612.70 | 0.25% | 12,687 |
| Feb 13, 2026 | 616.00 | 621.00 | 605.00 | 611.20 | 611.20 | -0.90% | 15,983 |
| Feb 12, 2026 | 615.00 | 633.05 | 608.00 | 616.75 | 616.75 | -0.56% | 20,039 |
| Feb 11, 2026 | 641.00 | 641.00 | 614.95 | 620.25 | 620.25 | -3.26% | 46,072 |
| Feb 10, 2026 | 640.00 | 649.40 | 635.05 | 641.15 | 641.15 | 1.73% | 24,562 |
| Feb 9, 2026 | 604.20 | 632.85 | 601.05 | 630.25 | 630.25 | 4.86% | 43,148 |
| Feb 6, 2026 | 603.00 | 603.65 | 592.50 | 601.05 | 601.05 | -0.33% | 21,607 |
| Feb 5, 2026 | 603.40 | 611.10 | 599.00 | 603.05 | 601.05 | -0.06% | 21,269 |
| Feb 4, 2026 | 601.90 | 606.10 | 585.35 | 603.40 | 601.40 | 0.35% | 35,127 |
| Feb 3, 2026 | 615.00 | 642.95 | 596.30 | 601.30 | 599.31 | -1.10% | 53,283 |
| Feb 2, 2026 | 607.00 | 611.95 | 584.55 | 608.00 | 605.98 | -0.08% | 29,687 |
| Feb 1, 2026 | 593.15 | 613.00 | 584.20 | 608.50 | 606.48 | 2.59% | 26,900 |
| Jan 30, 2026 | 647.80 | 647.80 | 583.95 | 593.15 | 591.18 | -7.96% | 201,868 |
| Jan 29, 2026 | 648.00 | 649.00 | 626.20 | 644.45 | 642.31 | -0.33% | 28,084 |
| Jan 28, 2026 | 638.00 | 651.40 | 632.95 | 646.60 | 644.46 | 1.24% | 22,964 |
| Jan 27, 2026 | 610.00 | 643.50 | 607.80 | 638.70 | 636.58 | 4.03% | 51,246 |
| Jan 23, 2026 | 627.95 | 637.20 | 606.80 | 613.95 | 611.91 | -2.29% | 23,470 |
| Jan 22, 2026 | 615.30 | 631.75 | 612.80 | 628.35 | 626.27 | 3.14% | 13,920 |
| Jan 21, 2026 | 627.00 | 632.10 | 600.60 | 609.20 | 607.18 | -2.95% | 36,000 |
| Jan 20, 2026 | 649.00 | 650.95 | 622.55 | 627.70 | 625.62 | -3.57% | 29,374 |