Insecticides (India) Limited (NSE:INSECTICID)
India · Delayed Price · Currency is INR 619.25
-2.70 (-0.43%)
Feb 19, 2026, 2:06 PM IST
Insecticides (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 620.00 | 625.05 | 615.60 | 620.00 | - | -0.31% | 20,024 |
| 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 |
| Jan 19, 2026 | 649.00 | 662.00 | 643.00 | 650.95 | 648.79 | 0.02% | 16,930 |
| Jan 16, 2026 | 645.85 | 658.65 | 641.00 | 650.85 | 648.69 | 1.45% | 20,093 |
| Jan 14, 2026 | 635.45 | 648.00 | 633.10 | 641.55 | 639.42 | 1.06% | 7,619 |
| Jan 13, 2026 | 638.00 | 646.75 | 630.00 | 634.80 | 632.69 | -0.30% | 20,544 |
| Jan 12, 2026 | 661.35 | 678.75 | 629.60 | 636.70 | 634.59 | -3.48% | 59,621 |
| Jan 9, 2026 | 663.30 | 683.10 | 657.00 | 659.65 | 657.46 | -1.72% | 39,147 |
| Jan 8, 2026 | 693.00 | 697.60 | 659.50 | 671.20 | 668.97 | -3.74% | 36,124 |
| Jan 7, 2026 | 695.00 | 712.00 | 686.15 | 697.30 | 694.99 | -0.08% | 14,736 |
| Jan 6, 2026 | 694.00 | 705.00 | 694.00 | 697.85 | 695.54 | -0.11% | 9,450 |
| Jan 5, 2026 | 712.00 | 712.00 | 692.00 | 698.60 | 696.28 | -1.65% | 14,770 |
| Jan 2, 2026 | 708.60 | 714.45 | 705.70 | 710.35 | 707.99 | 0.75% | 10,978 |
| Jan 1, 2026 | 720.50 | 721.50 | 702.25 | 705.05 | 702.71 | -1.63% | 10,118 |
| Dec 31, 2025 | 708.70 | 722.70 | 708.70 | 716.70 | 714.32 | 1.23% | 15,922 |
| Dec 30, 2025 | 697.20 | 719.80 | 697.20 | 708.00 | 705.65 | 0.80% | 50,713 |
| Dec 29, 2025 | 712.20 | 715.90 | 699.00 | 702.35 | 700.02 | -1.38% | 21,133 |
| Dec 26, 2025 | 715.05 | 715.05 | 705.00 | 712.20 | 709.84 | -0.44% | 13,330 |
| Dec 24, 2025 | 706.30 | 721.80 | 701.55 | 715.35 | 712.98 | 1.28% | 36,527 |
| Dec 23, 2025 | 707.80 | 716.00 | 693.70 | 706.30 | 703.96 | 0.09% | 13,635 |
| Dec 22, 2025 | 702.90 | 708.45 | 698.60 | 705.65 | 703.31 | 0.81% | 11,051 |
| Dec 19, 2025 | 696.95 | 702.60 | 694.70 | 699.95 | 697.63 | 0.43% | 5,686 |
| Dec 18, 2025 | 696.35 | 700.00 | 686.00 | 696.95 | 694.64 | 0.09% | 10,064 |
| Dec 17, 2025 | 695.20 | 701.00 | 690.60 | 696.35 | 694.04 | 0.17% | 5,344 |
| Dec 16, 2025 | 702.90 | 706.75 | 685.00 | 695.20 | 692.89 | -1.02% | 24,191 |
| Dec 15, 2025 | 706.70 | 710.00 | 697.00 | 702.35 | 700.02 | 0.23% | 15,253 |
| Dec 12, 2025 | 701.55 | 705.10 | 696.60 | 700.75 | 698.43 | 0.24% | 8,451 |
| Dec 11, 2025 | 705.05 | 708.75 | 695.00 | 699.10 | 696.78 | -0.84% | 15,508 |
| Dec 10, 2025 | 708.10 | 717.85 | 700.00 | 705.05 | 702.71 | -1.07% | 10,375 |