Insecticides (India) Limited (NSE:INSECTICID)
India · Delayed Price · Currency is INR 770.45
-1.55 (-0.20%)
Sep 15, 2025, 3:30 PM IST
Insecticides (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 774.00 | 782.10 | 767.05 | 770.45 | 770.45 | -0.20% | 31,190 |
| Sep 12, 2025 | 788.90 | 791.85 | 769.00 | 772.00 | 772.00 | -1.62% | 35,137 |
| Sep 11, 2025 | 797.10 | 800.60 | 781.00 | 784.75 | 784.75 | -1.44% | 27,735 |
| Sep 10, 2025 | 791.55 | 802.95 | 789.20 | 796.20 | 796.20 | 0.73% | 23,307 |
| Sep 9, 2025 | 807.60 | 807.60 | 790.00 | 790.40 | 790.40 | -1.61% | 23,339 |
| Sep 8, 2025 | 800.00 | 819.95 | 792.55 | 803.35 | 803.35 | 0.92% | 43,105 |
| Sep 5, 2025 | 814.05 | 814.10 | 791.00 | 796.00 | 796.00 | -2.18% | 30,647 |
| Sep 4, 2025 | 830.00 | 836.15 | 810.00 | 813.70 | 813.70 | -1.55% | 24,001 |
| Sep 3, 2025 | 830.10 | 831.00 | 817.80 | 826.50 | 826.50 | 0.56% | 36,962 |
| Sep 2, 2025 | 822.00 | 832.65 | 818.10 | 821.90 | 821.90 | -0.58% | 27,742 |
| Sep 1, 2025 | 826.90 | 836.00 | 815.20 | 826.70 | 826.70 | 0.15% | 30,478 |
| Aug 29, 2025 | 805.00 | 832.80 | 800.00 | 825.50 | 825.50 | 2.05% | 34,268 |
| Aug 28, 2025 | 818.00 | 828.00 | 803.80 | 808.90 | 808.90 | -1.28% | 35,720 |
| Aug 26, 2025 | 832.80 | 838.80 | 810.00 | 819.40 | 819.40 | -0.82% | 31,420 |
| Aug 25, 2025 | 850.00 | 852.10 | 822.10 | 826.20 | 826.20 | -2.74% | 50,088 |
| Aug 22, 2025 | 867.90 | 868.00 | 844.00 | 849.50 | 849.50 | -1.54% | 65,467 |
| Aug 21, 2025 | 858.80 | 881.50 | 856.20 | 862.80 | 862.80 | 0.87% | 46,156 |
| Aug 20, 2025 | 849.50 | 860.50 | 841.80 | 855.40 | 855.40 | 1.31% | 44,922 |
| Aug 19, 2025 | 824.10 | 864.10 | 820.00 | 844.30 | 844.30 | 2.56% | 172,471 |
| Aug 18, 2025 | 872.00 | 875.10 | 820.00 | 823.20 | 823.20 | -4.12% | 130,737 |
| Aug 14, 2025 | 911.90 | 924.00 | 851.00 | 858.60 | 858.60 | -5.26% | 300,141 |
| Aug 13, 2025 | 1,030.00 | 1,058.80 | 896.30 | 906.30 | 906.30 | -11.36% | 782,960 |
| Aug 12, 2025 | 1,004.00 | 1,038.00 | 963.40 | 1,022.40 | 1,022.40 | 4.64% | 138,435 |
| Aug 11, 2025 | 952.50 | 992.20 | 950.00 | 977.10 | 977.10 | 0.29% | 85,725 |
| Aug 8, 2025 | 1,018.80 | 1,018.80 | 951.30 | 974.30 | 974.30 | -4.41% | 71,557 |
| Aug 7, 2025 | 1,030.30 | 1,047.70 | 1,011.00 | 1,019.20 | 1,019.20 | -1.56% | 33,549 |
| Aug 6, 2025 | 1,062.50 | 1,078.90 | 1,025.00 | 1,035.30 | 1,035.30 | -0.61% | 40,453 |
| Aug 5, 2025 | 1,049.70 | 1,080.00 | 1,035.00 | 1,041.70 | 1,041.70 | -0.26% | 44,053 |
| Aug 4, 2025 | 1,043.00 | 1,074.10 | 1,030.10 | 1,044.40 | 1,044.40 | 0.89% | 45,328 |
| Aug 1, 2025 | 1,086.00 | 1,098.00 | 1,028.00 | 1,035.20 | 1,035.20 | -3.46% | 70,562 |
| Jul 31, 2025 | 1,045.00 | 1,098.00 | 1,045.00 | 1,072.35 | 1,072.35 | 0.05% | 66,008 |
| Jul 30, 2025 | 1,063.70 | 1,096.55 | 1,041.25 | 1,071.85 | 1,071.85 | 1.00% | 108,276 |
| Jul 29, 2025 | 1,022.00 | 1,081.00 | 1,022.00 | 1,061.25 | 1,061.25 | 4.21% | 144,455 |
| Jul 28, 2025 | 1,064.00 | 1,071.00 | 1,007.65 | 1,018.40 | 1,018.40 | -2.67% | 151,008 |
| Jul 25, 2025 | 990.00 | 1,060.00 | 978.00 | 1,046.30 | 1,046.30 | 5.44% | 164,319 |
| Jul 24, 2025 | 990.65 | 1,016.00 | 982.50 | 992.30 | 992.30 | 0.17% | 56,456 |
| Jul 23, 2025 | 1,011.00 | 1,014.80 | 982.50 | 990.65 | 990.65 | -1.35% | 15,818 |
| Jul 22, 2025 | 1,005.00 | 1,019.00 | 996.50 | 1,004.25 | 1,004.25 | -0.30% | 21,965 |
| Jul 21, 2025 | 977.95 | 1,014.50 | 971.50 | 1,007.30 | 1,007.30 | 3.00% | 40,899 |
| Jul 18, 2025 | 990.05 | 991.95 | 973.00 | 977.95 | 977.95 | -1.21% | 17,709 |
| Jul 17, 2025 | 995.55 | 998.30 | 985.00 | 989.95 | 989.95 | -0.56% | 21,442 |
| Jul 16, 2025 | 1,007.00 | 1,015.00 | 984.60 | 995.50 | 995.50 | -0.87% | 40,376 |
| Jul 15, 2025 | 999.00 | 1,019.00 | 966.65 | 1,004.25 | 1,004.25 | 2.75% | 214,106 |
| Jul 14, 2025 | 962.95 | 989.00 | 932.95 | 977.40 | 977.40 | 1.50% | 95,438 |
| Jul 11, 2025 | 965.95 | 969.90 | 949.50 | 962.95 | 962.95 | 0.61% | 26,604 |
| Jul 10, 2025 | 947.00 | 969.00 | 940.45 | 957.10 | 957.10 | 1.48% | 34,759 |
| Jul 9, 2025 | 933.80 | 957.95 | 929.70 | 943.15 | 943.15 | 1.38% | 42,404 |
| Jul 8, 2025 | 955.00 | 960.10 | 927.70 | 930.35 | 930.35 | -2.85% | 56,595 |
| Jul 7, 2025 | 979.70 | 979.70 | 948.45 | 957.65 | 957.65 | -1.47% | 30,013 |
| Jul 4, 2025 | 975.85 | 991.00 | 966.10 | 971.95 | 971.95 | -0.40% | 38,113 |