Insecticides (India) Limited (NSE:INSECTICID)
India · Delayed Price · Currency is INR 723.00
+10.30 (1.45%)
May 7, 2026, 3:29 PM IST
NSE:INSECTICID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 706.00 | 722.95 | 701.05 | 712.70 | 712.70 | 1.32% | 21,766 |
| May 5, 2026 | 698.10 | 709.05 | 694.25 | 703.40 | 703.40 | 0.35% | 26,377 |
| May 4, 2026 | 701.45 | 712.00 | 690.20 | 700.95 | 700.95 | -0.07% | 15,505 |
| Apr 30, 2026 | 695.00 | 717.75 | 687.00 | 701.45 | 701.45 | 0.91% | 47,287 |
| Apr 29, 2026 | 697.60 | 705.00 | 692.10 | 695.15 | 695.15 | -0.35% | 14,717 |
| Apr 28, 2026 | 703.25 | 703.25 | 692.10 | 697.60 | 697.60 | 0.19% | 7,476 |
| Apr 27, 2026 | 699.65 | 713.75 | 694.00 | 696.30 | 696.30 | -0.48% | 15,611 |
| Apr 24, 2026 | 713.95 | 713.95 | 692.40 | 699.65 | 699.65 | -1.03% | 35,003 |
| Apr 23, 2026 | 716.85 | 726.25 | 705.10 | 706.90 | 706.90 | -1.47% | 11,472 |
| Apr 22, 2026 | 713.20 | 724.00 | 691.05 | 717.45 | 717.45 | 0.18% | 53,472 |
| Apr 21, 2026 | 716.85 | 722.50 | 713.60 | 716.15 | 716.15 | -0.10% | 9,131 |
| Apr 20, 2026 | 729.00 | 729.00 | 706.15 | 716.85 | 716.85 | -0.88% | 24,167 |
| Apr 17, 2026 | 722.35 | 726.85 | 710.60 | 723.20 | 723.20 | 0.61% | 36,309 |
| Apr 16, 2026 | 693.00 | 756.00 | 682.00 | 718.80 | 718.80 | 4.78% | 29,419 |
| Apr 15, 2026 | 688.80 | 694.95 | 669.70 | 686.00 | 686.00 | 1.46% | 53,320 |
| Apr 13, 2026 | 640.50 | 684.50 | 621.10 | 676.10 | 676.10 | 4.80% | 151,338 |
| Apr 10, 2026 | 647.50 | 652.00 | 636.40 | 645.15 | 645.15 | 0.66% | 55,933 |
| Apr 9, 2026 | 641.50 | 655.95 | 634.05 | 640.90 | 640.90 | -0.48% | 66,427 |
| Apr 8, 2026 | 649.00 | 650.00 | 634.00 | 644.00 | 644.00 | 3.50% | 84,532 |
| Apr 7, 2026 | 620.00 | 629.95 | 605.95 | 622.25 | 622.25 | 1.02% | 15,062 |
| Apr 6, 2026 | 612.80 | 625.95 | 597.15 | 615.95 | 615.95 | 1.19% | 53,176 |
| Apr 2, 2026 | 575.00 | 612.00 | 561.25 | 608.70 | 608.70 | 4.45% | 84,256 |
| Apr 1, 2026 | 528.40 | 598.00 | 525.00 | 582.75 | 582.75 | 10.29% | 40,944 |
| Mar 30, 2026 | 552.60 | 557.35 | 518.60 | 528.40 | 528.40 | -5.02% | 67,084 |
| Mar 27, 2026 | 576.35 | 579.65 | 543.50 | 556.30 | 556.30 | -3.00% | 102,686 |
| Mar 25, 2026 | 583.00 | 591.75 | 566.00 | 573.50 | 573.50 | -0.25% | 50,173 |
| Mar 24, 2026 | 581.20 | 590.00 | 557.35 | 574.95 | 574.95 | 0.90% | 56,798 |
| Mar 23, 2026 | 573.00 | 596.95 | 546.15 | 569.80 | 569.80 | -0.88% | 47,352 |
| Mar 20, 2026 | 570.90 | 583.20 | 568.20 | 574.85 | 574.85 | 1.21% | 33,821 |
| Mar 19, 2026 | 576.00 | 589.95 | 567.00 | 567.95 | 567.95 | -2.18% | 62,592 |
| Mar 18, 2026 | 569.45 | 584.70 | 558.80 | 580.60 | 580.60 | 2.57% | 44,952 |
| Mar 17, 2026 | 572.30 | 575.45 | 565.00 | 566.05 | 566.05 | -0.57% | 45,803 |
| Mar 16, 2026 | 570.05 | 577.90 | 554.90 | 569.30 | 569.30 | -1.05% | 51,062 |
| Mar 13, 2026 | 609.95 | 613.15 | 569.60 | 575.35 | 575.35 | -5.67% | 56,380 |
| Mar 12, 2026 | 581.95 | 619.90 | 564.35 | 609.95 | 609.95 | 5.79% | 39,517 |
| Mar 11, 2026 | 593.00 | 601.45 | 572.70 | 576.55 | 576.55 | -2.51% | 47,595 |
| Mar 10, 2026 | 598.00 | 608.35 | 587.00 | 591.40 | 591.40 | -1.41% | 39,430 |
| Mar 9, 2026 | 600.00 | 608.05 | 590.50 | 599.85 | 599.85 | -1.91% | 18,832 |
| Mar 6, 2026 | 612.95 | 617.85 | 604.90 | 611.50 | 611.50 | -0.24% | 20,534 |
| Mar 5, 2026 | 610.10 | 619.95 | 606.55 | 612.95 | 612.95 | 0.47% | 9,716 |
| Mar 4, 2026 | 611.00 | 615.65 | 598.80 | 610.10 | 610.10 | -0.58% | 17,118 |
| Mar 2, 2026 | 570.00 | 618.25 | 570.00 | 613.65 | 613.65 | -1.20% | 21,431 |
| Feb 27, 2026 | 626.10 | 631.05 | 616.40 | 621.10 | 621.10 | -0.80% | 12,093 |
| Feb 26, 2026 | 628.50 | 634.00 | 623.00 | 626.10 | 626.10 | -0.58% | 9,786 |
| Feb 25, 2026 | 621.20 | 633.00 | 621.20 | 629.75 | 629.75 | 0.45% | 10,966 |
| Feb 24, 2026 | 626.10 | 633.65 | 615.30 | 626.90 | 626.90 | 0.51% | 14,972 |
| Feb 23, 2026 | 620.20 | 629.80 | 618.55 | 623.75 | 623.75 | 0.63% | 12,748 |
| Feb 20, 2026 | 615.95 | 622.90 | 604.85 | 619.85 | 619.85 | 0.63% | 10,429 |
| Feb 19, 2026 | 620.00 | 627.30 | 614.00 | 615.95 | 615.95 | -0.96% | 10,273 |
| Feb 18, 2026 | 620.40 | 634.70 | 616.90 | 621.95 | 621.95 | -0.54% | 20,020 |