Insecticides (India) Limited (NSE:INSECTICID)
India · Delayed Price · Currency is INR 725.70
-4.10 (-0.56%)
Jun 3, 2026, 3:29 PM IST
NSE:INSECTICID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |