Insecticides (India) Limited (NSE:INSECTICID)
India · Delayed Price · Currency is INR 617.90
-5.70 (-0.91%)
Sep 10, 2026, 1:09 PM IST
NSE:INSECTICID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 568.10 | 608.10 | 566.30 | 598.50 | 598.50 | 5.54% | 125,263 |
| Aug 27, 2026 | 579.50 | 585.00 | 564.40 | 567.10 | 567.10 | -2.14% | 75,819 |
| Aug 26, 2026 | 580.00 | 589.00 | 574.05 | 579.50 | 579.50 | 0.01% | 56,960 |
| Aug 25, 2026 | 580.00 | 580.05 | 573.05 | 579.45 | 579.45 | -0.12% | 24,299 |
| Aug 24, 2026 | 611.80 | 612.95 | 575.00 | 580.15 | 580.15 | -4.85% | 118,243 |
| Aug 21, 2026 | 606.60 | 612.90 | 603.00 | 609.75 | 609.75 | 0.53% | 20,974 |
| Aug 20, 2026 | 616.50 | 619.95 | 603.70 | 606.55 | 606.55 | -1.14% | 18,087 |
| Aug 19, 2026 | 619.00 | 624.50 | 610.35 | 613.55 | 613.55 | -0.96% | 17,498 |
| Aug 18, 2026 | 618.70 | 625.00 | 612.00 | 619.50 | 619.50 | 0.13% | 9,791 |
| Aug 17, 2026 | 630.00 | 630.00 | 614.15 | 618.70 | 618.70 | -1.97% | 14,440 |
| Aug 14, 2026 | 655.00 | 655.00 | 628.60 | 631.15 | 631.15 | 0.53% | 10,436 |
| Aug 13, 2026 | 626.15 | 634.95 | 618.00 | 627.80 | 627.80 | -0.13% | 22,842 |
| Aug 12, 2026 | 628.00 | 638.00 | 622.60 | 628.60 | 628.60 | -1.25% | 25,916 |
| Aug 11, 2026 | 649.65 | 655.65 | 603.35 | 636.55 | 636.55 | -2.04% | 131,112 |
| Aug 10, 2026 | 646.35 | 653.65 | 629.90 | 649.80 | 649.80 | 0.32% | 11,411 |
| Aug 7, 2026 | 648.15 | 650.00 | 641.10 | 647.70 | 647.70 | -0.45% | 7,455 |
| Aug 6, 2026 | 645.60 | 659.00 | 640.20 | 650.65 | 650.65 | 0.25% | 11,255 |
| Aug 5, 2026 | 659.90 | 659.90 | 642.75 | 649.00 | 649.00 | -1.42% | 12,435 |
| Aug 4, 2026 | 663.95 | 669.90 | 646.00 | 658.35 | 658.35 | -0.79% | 14,184 |
| Aug 3, 2026 | 643.30 | 665.95 | 636.10 | 663.60 | 663.60 | 3.49% | 61,729 |
| Jul 31, 2026 | 618.60 | 646.40 | 617.20 | 641.20 | 641.20 | 3.06% | 21,312 |
| Jul 30, 2026 | 626.20 | 633.95 | 614.65 | 622.15 | 622.15 | -1.11% | 13,867 |
| Jul 29, 2026 | 627.30 | 639.35 | 625.10 | 629.15 | 629.15 | -0.05% | 12,743 |
| Jul 28, 2026 | 610.70 | 634.00 | 610.70 | 629.45 | 629.45 | 2.76% | 20,200 |
| Jul 27, 2026 | 616.10 | 645.00 | 610.00 | 612.55 | 612.55 | -0.58% | 46,257 |
| Jul 24, 2026 | 596.20 | 620.80 | 596.20 | 616.10 | 616.10 | 1.79% | 17,357 |
| Jul 23, 2026 | 618.10 | 628.80 | 600.00 | 605.25 | 605.25 | -1.83% | 33,788 |
| Jul 22, 2026 | 618.90 | 626.55 | 608.00 | 616.55 | 616.55 | -1.20% | 21,175 |
| Jul 21, 2026 | 635.15 | 640.90 | 621.05 | 624.05 | 624.05 | -1.75% | 30,336 |
| Jul 20, 2026 | 654.90 | 655.00 | 631.00 | 635.15 | 635.15 | -2.79% | 19,870 |
| 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 |