Insecticides (India) Limited (NSE:INSECTICID)
India · Delayed Price · Currency is INR 545.00
+3.70 (0.68%)
Nov 11, 2026, 1:30 PM IST
NSE:INSECTICID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 542.30 | 554.00 | 541.30 | 545.00 | 545.00 | 0.68% | 14,048 |
| Nov 9, 2026 | 556.00 | 558.00 | 537.05 | 541.30 | 541.30 | -2.28% | 12,658 |
| Nov 8, 2026 | 550.00 | 556.00 | 545.00 | 553.95 | 553.95 | 1.64% | 1,955 |
| Nov 6, 2026 | 550.00 | 551.25 | 531.30 | 545.00 | 545.00 | -0.55% | 11,374 |
| Nov 5, 2026 | 556.55 | 569.00 | 540.85 | 548.00 | 548.00 | -1.21% | 31,385 |
| Nov 4, 2026 | 556.90 | 558.95 | 542.05 | 554.70 | 554.70 | -0.08% | 11,620 |
| Nov 3, 2026 | 538.00 | 560.00 | 532.55 | 555.15 | 555.15 | 3.33% | 24,924 |
| Nov 2, 2026 | 525.40 | 539.45 | 523.50 | 537.25 | 537.25 | 3.48% | 6,591 |
| Oct 30, 2026 | 512.45 | 524.00 | 500.00 | 519.20 | 519.20 | 1.32% | 17,693 |
| Oct 29, 2026 | 518.75 | 526.00 | 508.30 | 512.45 | 512.45 | -1.27% | 9,890 |
| Oct 28, 2026 | 510.20 | 520.00 | 509.05 | 519.05 | 519.05 | 0.75% | 8,351 |
| Oct 27, 2026 | 513.10 | 528.95 | 512.25 | 515.20 | 515.20 | -1.48% | 15,052 |
| Oct 26, 2026 | 527.00 | 527.00 | 511.05 | 522.95 | 522.95 | 0.55% | 4,006 |
| Oct 23, 2026 | 540.20 | 540.20 | 507.05 | 520.10 | 520.10 | -2.99% | 13,767 |
| Oct 22, 2026 | 558.45 | 558.65 | 533.20 | 536.15 | 536.15 | -3.76% | 15,221 |
| Oct 21, 2026 | 565.85 | 565.95 | 551.60 | 557.10 | 557.10 | -1.55% | 4,930 |
| Oct 19, 2026 | 577.20 | 582.95 | 564.45 | 565.85 | 565.85 | -2.46% | 10,047 |
| Oct 16, 2026 | 580.70 | 582.20 | 576.00 | 580.10 | 580.10 | -0.10% | 8,536 |
| Oct 15, 2026 | 580.00 | 605.00 | 577.00 | 580.70 | 580.70 | -0.02% | 8,077 |
| Oct 14, 2026 | 580.00 | 585.75 | 580.00 | 580.80 | 580.80 | -0.02% | 4,373 |
| Oct 13, 2026 | 575.00 | 582.85 | 571.00 | 580.90 | 580.90 | 1.39% | 4,888 |
| Oct 12, 2026 | 580.00 | 582.35 | 569.00 | 572.95 | 572.95 | -1.44% | 10,270 |
| Oct 9, 2026 | 569.20 | 585.00 | 567.65 | 581.30 | 581.30 | 1.71% | 5,085 |
| Oct 8, 2026 | 581.30 | 586.60 | 569.00 | 571.50 | 571.50 | -2.57% | 8,344 |
| Oct 7, 2026 | 580.00 | 590.00 | 575.55 | 586.60 | 586.60 | 0.42% | 5,454 |
| Oct 6, 2026 | 583.95 | 585.00 | 579.25 | 584.15 | 584.15 | 0.92% | 7,785 |
| Oct 5, 2026 | 578.85 | 593.45 | 566.15 | 578.80 | 578.80 | 1.78% | 15,020 |
| Oct 1, 2026 | 581.40 | 587.85 | 561.05 | 568.70 | 568.70 | -2.67% | 17,552 |
| Sep 30, 2026 | 585.10 | 599.20 | 581.05 | 584.30 | 584.30 | -0.78% | 7,085 |
| Sep 29, 2026 | 600.10 | 600.10 | 580.50 | 588.90 | 588.90 | -1.58% | 13,561 |
| Sep 28, 2026 | 597.65 | 603.70 | 594.00 | 598.35 | 598.35 | -0.69% | 6,315 |
| Sep 25, 2026 | 597.15 | 605.00 | 596.05 | 602.50 | 602.50 | -0.19% | 4,723 |
| Sep 24, 2026 | 604.70 | 608.00 | 592.45 | 603.65 | 603.65 | -0.86% | 17,869 |
| Sep 23, 2026 | 613.20 | 617.00 | 606.00 | 608.90 | 608.90 | -0.44% | 6,894 |
| Sep 22, 2026 | 598.95 | 616.85 | 596.50 | 611.60 | 611.60 | 2.11% | 37,873 |
| Sep 21, 2026 | 605.55 | 608.95 | 592.00 | 598.95 | 598.95 | -1.10% | 31,293 |
| Sep 18, 2026 | 597.55 | 608.25 | 597.35 | 605.60 | 605.60 | 1.13% | 5,335 |
| Sep 17, 2026 | 595.20 | 603.00 | 591.10 | 598.85 | 598.85 | 0.61% | 6,994 |
| Sep 16, 2026 | 600.05 | 604.90 | 585.00 | 595.20 | 595.20 | 0.07% | 15,018 |
| Sep 15, 2026 | 609.70 | 618.00 | 591.05 | 594.80 | 594.80 | -2.44% | 10,796 |
| Sep 11, 2026 | 610.00 | 619.00 | 595.10 | 609.70 | 609.70 | -0.46% | 26,007 |
| Sep 10, 2026 | 623.60 | 630.40 | 610.00 | 612.50 | 612.50 | -1.78% | 11,623 |
| Sep 9, 2026 | 603.80 | 634.90 | 601.15 | 623.60 | 623.60 | 2.20% | 36,377 |
| Sep 8, 2026 | 604.80 | 612.95 | 602.55 | 610.20 | 610.20 | 0.61% | 10,805 |
| Sep 7, 2026 | 611.55 | 625.55 | 600.30 | 606.50 | 606.50 | -1.93% | 31,882 |
| Sep 4, 2026 | 619.60 | 624.80 | 612.20 | 618.45 | 618.45 | 0.70% | 22,609 |
| Sep 3, 2026 | 612.60 | 645.00 | 606.25 | 614.15 | 614.15 | 0.25% | 69,910 |
| Sep 2, 2026 | 598.00 | 614.95 | 591.10 | 612.60 | 612.60 | 2.38% | 18,329 |
| Sep 1, 2026 | 609.00 | 615.90 | 594.15 | 598.35 | 598.35 | -2.05% | 14,085 |
| Aug 31, 2026 | 600.00 | 615.00 | 589.05 | 610.85 | 610.85 | 2.06% | 53,856 |