Insecticides (India) Limited (NSE:INSECTICID)
India · Delayed Price · Currency is INR 637.10
-16.30 (-2.49%)
Jul 20, 2026, 3:20 PM IST
NSE:INSECTICID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 658.60 | 663.55 | 645.85 | 653.40 | 653.40 | -0.98% | 28,262 |
| Jul 16, 2026 | 669.00 | 680.00 | 655.00 | 659.85 | 659.85 | -1.48% | 8,605 |
| Jul 15, 2026 | 658.20 | 675.00 | 657.15 | 669.75 | 669.75 | 1.75% | 14,731 |
| Jul 14, 2026 | 665.75 | 669.00 | 650.00 | 658.20 | 658.20 | -1.13% | 20,995 |
| Jul 13, 2026 | 653.00 | 667.65 | 653.00 | 665.75 | 665.75 | 1.02% | 14,910 |
| Jul 10, 2026 | 660.00 | 663.70 | 651.75 | 659.00 | 659.00 | 0.84% | 35,402 |
| Jul 9, 2026 | 653.05 | 665.00 | 651.75 | 653.50 | 653.50 | -0.27% | 7,988 |
| Jul 8, 2026 | 656.15 | 660.95 | 648.10 | 655.25 | 655.25 | -0.04% | 21,643 |
| Jul 7, 2026 | 661.80 | 664.00 | 648.10 | 655.50 | 655.50 | -1.10% | 14,250 |
| Jul 6, 2026 | 667.00 | 672.00 | 658.00 | 662.80 | 662.80 | -0.20% | 14,092 |
| Jul 3, 2026 | 657.50 | 669.00 | 657.50 | 664.10 | 664.10 | 1.02% | 15,664 |
| Jul 2, 2026 | 656.25 | 662.00 | 650.00 | 657.40 | 657.40 | 0.18% | 18,361 |
| Jul 1, 2026 | 663.15 | 669.00 | 650.00 | 656.25 | 656.25 | -0.70% | 18,174 |
| Jun 30, 2026 | 651.00 | 680.90 | 650.00 | 660.85 | 660.85 | 1.46% | 18,768 |
| Jun 29, 2026 | 662.00 | 662.00 | 648.00 | 651.35 | 651.35 | -1.10% | 34,382 |
| Jun 25, 2026 | 670.60 | 671.05 | 651.50 | 658.60 | 658.60 | -1.27% | 19,877 |
| Jun 24, 2026 | 674.00 | 681.40 | 659.00 | 667.05 | 667.05 | -1.00% | 40,200 |
| Jun 23, 2026 | 687.05 | 693.55 | 669.50 | 673.80 | 673.80 | -2.19% | 19,085 |
| Jun 22, 2026 | 688.50 | 719.95 | 686.50 | 688.90 | 688.90 | 0.06% | 68,628 |
| Jun 19, 2026 | 699.80 | 703.45 | 686.00 | 688.50 | 688.50 | -1.61% | 18,884 |
| Jun 18, 2026 | 711.80 | 717.00 | 692.45 | 699.80 | 699.80 | -1.69% | 22,607 |
| Jun 17, 2026 | 711.00 | 720.30 | 707.00 | 711.80 | 711.80 | -0.32% | 11,398 |
| Jun 16, 2026 | 710.50 | 715.95 | 706.45 | 714.10 | 714.10 | 0.61% | 8,868 |
| Jun 15, 2026 | 725.00 | 733.90 | 702.40 | 709.80 | 709.80 | -1.28% | 38,163 |
| Jun 12, 2026 | 720.00 | 720.45 | 709.15 | 719.00 | 719.00 | 1.72% | 12,640 |
| Jun 11, 2026 | 707.45 | 715.00 | 701.00 | 706.85 | 706.85 | -0.08% | 7,200 |
| Jun 10, 2026 | 724.00 | 742.30 | 705.00 | 707.45 | 707.45 | -2.40% | 38,066 |
| Jun 9, 2026 | 711.10 | 727.00 | 705.45 | 724.85 | 724.85 | 2.87% | 14,456 |
| Jun 8, 2026 | 708.60 | 713.10 | 702.40 | 704.60 | 704.60 | -1.40% | 9,350 |
| Jun 5, 2026 | 715.00 | 722.90 | 710.00 | 714.60 | 714.60 | -0.02% | 13,493 |
| Jun 4, 2026 | 725.80 | 728.95 | 711.00 | 714.75 | 714.75 | -1.51% | 23,184 |
| Jun 3, 2026 | 729.80 | 730.85 | 713.85 | 725.70 | 725.70 | -0.56% | 10,745 |
| Jun 2, 2026 | 723.65 | 735.95 | 715.00 | 729.80 | 729.80 | 0.85% | 21,386 |
| Jun 1, 2026 | 746.80 | 747.85 | 715.10 | 723.65 | 723.65 | -1.62% | 21,788 |
| May 29, 2026 | 765.00 | 765.00 | 724.00 | 735.55 | 735.55 | -3.86% | 44,204 |
| May 27, 2026 | 754.95 | 775.00 | 750.00 | 765.10 | 765.10 | 1.24% | 44,113 |
| May 26, 2026 | 743.85 | 768.00 | 743.85 | 755.75 | 755.75 | 1.19% | 27,082 |
| May 25, 2026 | 760.05 | 763.90 | 741.00 | 746.85 | 746.85 | -0.28% | 19,587 |
| May 22, 2026 | 737.65 | 762.00 | 728.55 | 748.95 | 748.95 | 1.39% | 22,418 |
| May 21, 2026 | 750.00 | 750.00 | 725.00 | 738.70 | 738.70 | -1.00% | 26,707 |
| May 20, 2026 | 760.85 | 765.00 | 744.25 | 746.15 | 746.15 | -1.69% | 31,020 |
| May 19, 2026 | 725.40 | 764.00 | 719.30 | 758.95 | 758.95 | 5.09% | 88,891 |
| May 18, 2026 | 722.80 | 724.00 | 710.00 | 722.20 | 722.20 | -0.08% | 17,658 |
| May 15, 2026 | 705.00 | 729.60 | 702.75 | 722.80 | 722.80 | 1.97% | 59,190 |
| May 14, 2026 | 711.90 | 714.00 | 700.00 | 708.85 | 708.85 | 0.20% | 10,581 |
| May 13, 2026 | 701.20 | 715.00 | 695.00 | 707.40 | 707.40 | 0.89% | 15,771 |
| May 12, 2026 | 712.50 | 714.25 | 695.00 | 701.15 | 701.15 | -2.39% | 55,900 |
| May 11, 2026 | 715.00 | 725.00 | 704.90 | 718.30 | 718.30 | -0.27% | 42,440 |
| May 8, 2026 | 723.00 | 726.50 | 709.55 | 720.25 | 720.25 | 0.05% | 28,325 |
| May 7, 2026 | 712.00 | 723.00 | 708.00 | 719.90 | 719.90 | 1.01% | 19,819 |