Insecticides (India) Limited (NSE:INSECTICID)
India · Delayed Price · Currency is INR 974.30
-44.90 (-4.41%)
Aug 8, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 953.60 | 980.00 | 935.05 | 975.85 | 975.85 | 2.33% | 212,574 |
| Jul 2, 2025 | 959.60 | 969.75 | 945.10 | 953.60 | 953.60 | -0.63% | 33,788 |
| Jul 1, 2025 | 974.70 | 974.70 | 956.20 | 959.60 | 959.60 | -0.86% | 25,732 |
| Jun 30, 2025 | 961.60 | 973.00 | 951.15 | 967.95 | 967.95 | 0.78% | 34,216 |
| Jun 27, 2025 | 960.45 | 974.90 | 954.05 | 960.45 | 960.45 | - | 50,306 |
| Jun 26, 2025 | 983.25 | 988.00 | 950.00 | 960.45 | 960.45 | -2.32% | 112,798 |
| Jun 25, 2025 | 953.00 | 986.00 | 945.65 | 983.25 | 983.25 | 4.17% | 160,765 |
| Jun 24, 2025 | 960.25 | 967.00 | 933.00 | 943.90 | 943.90 | -0.79% | 58,842 |
| Jun 23, 2025 | 909.20 | 959.00 | 906.20 | 951.40 | 951.40 | 4.64% | 209,845 |
| Jun 20, 2025 | 909.00 | 927.70 | 897.70 | 909.20 | 909.20 | 0.11% | 65,976 |
| Jun 19, 2025 | 904.80 | 929.50 | 904.80 | 908.20 | 908.20 | 0.38% | 86,650 |
| Jun 18, 2025 | 917.50 | 927.90 | 901.10 | 904.80 | 904.80 | -0.59% | 47,186 |
| Jun 17, 2025 | 919.90 | 947.00 | 906.00 | 910.20 | 910.20 | -0.06% | 166,661 |
| Jun 16, 2025 | 866.65 | 915.55 | 853.35 | 910.75 | 910.75 | 4.04% | 206,447 |
| Jun 13, 2025 | 863.00 | 887.80 | 829.70 | 875.40 | 875.40 | 0.17% | 54,415 |
| Jun 12, 2025 | 883.00 | 889.90 | 870.80 | 873.95 | 873.95 | 0.90% | 107,659 |
| Jun 11, 2025 | 851.55 | 884.40 | 849.95 | 866.15 | 866.15 | 2.00% | 97,136 |
| Jun 10, 2025 | 848.00 | 862.40 | 845.80 | 849.15 | 849.15 | -0.11% | 34,201 |
| Jun 9, 2025 | 839.00 | 855.00 | 826.60 | 850.05 | 850.05 | 1.59% | 56,259 |
| Jun 6, 2025 | 839.20 | 847.85 | 830.00 | 836.75 | 836.75 | 0.10% | 16,391 |
| Jun 5, 2025 | 859.35 | 859.40 | 830.55 | 835.95 | 835.95 | -2.06% | 41,631 |
| Jun 4, 2025 | 850.00 | 864.00 | 849.05 | 853.55 | 853.55 | -0.32% | 26,576 |
| Jun 3, 2025 | 836.05 | 871.40 | 831.55 | 856.25 | 856.25 | 2.07% | 82,865 |
| Jun 2, 2025 | 840.00 | 849.20 | 826.00 | 838.90 | 838.90 | -1.47% | 55,398 |