Ipca Laboratories Limited (NSE:IPCALAB)
India · Delayed Price · Currency is INR 1,586.00
+16.00 (1.02%)
At close: Mar 27, 2026
Ipca Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,594.70 | 1,619.50 | 1,548.20 | 1,586.00 | 1,586.00 | 1.02% | 327,103 |
| Mar 25, 2026 | 1,530.80 | 1,593.40 | 1,527.00 | 1,570.00 | 1,570.00 | 2.56% | 657,174 |
| Mar 24, 2026 | 1,550.00 | 1,550.90 | 1,504.20 | 1,530.80 | 1,530.80 | 0.06% | 123,364 |
| Mar 23, 2026 | 1,543.60 | 1,550.00 | 1,488.30 | 1,529.90 | 1,529.90 | -0.97% | 178,461 |
| Mar 20, 2026 | 1,540.00 | 1,575.80 | 1,505.50 | 1,544.90 | 1,544.90 | 0.03% | 196,016 |
| Mar 19, 2026 | 1,517.60 | 1,586.00 | 1,509.10 | 1,544.40 | 1,544.40 | 0.05% | 263,738 |
| Mar 18, 2026 | 1,560.00 | 1,562.10 | 1,526.70 | 1,543.60 | 1,543.60 | -1.39% | 253,243 |
| Mar 17, 2026 | 1,569.90 | 1,624.00 | 1,545.50 | 1,565.30 | 1,565.30 | 0.53% | 496,282 |
| Mar 16, 2026 | 1,565.60 | 1,574.50 | 1,534.10 | 1,557.00 | 1,557.00 | -0.28% | 181,093 |
| Mar 13, 2026 | 1,567.00 | 1,576.70 | 1,537.40 | 1,561.30 | 1,561.30 | 0.03% | 590,960 |
| Mar 12, 2026 | 1,549.60 | 1,566.80 | 1,519.60 | 1,560.80 | 1,560.80 | 1.75% | 278,221 |
| Mar 11, 2026 | 1,491.50 | 1,549.80 | 1,487.50 | 1,533.90 | 1,533.90 | 2.86% | 191,040 |
| Mar 10, 2026 | 1,504.90 | 1,511.60 | 1,487.80 | 1,491.20 | 1,491.20 | -0.76% | 57,079 |
| Mar 9, 2026 | 1,451.00 | 1,514.90 | 1,448.10 | 1,502.60 | 1,502.60 | 0.56% | 90,825 |
| Mar 6, 2026 | 1,501.40 | 1,520.50 | 1,481.00 | 1,494.20 | 1,494.20 | -0.45% | 45,541 |
| Mar 5, 2026 | 1,475.40 | 1,507.00 | 1,470.10 | 1,500.90 | 1,500.90 | 1.73% | 61,774 |
| Mar 4, 2026 | 1,505.00 | 1,505.00 | 1,461.30 | 1,475.40 | 1,475.40 | -2.49% | 87,330 |
| Mar 2, 2026 | 1,471.80 | 1,525.00 | 1,471.80 | 1,513.00 | 1,513.00 | -1.04% | 115,864 |
| Feb 27, 2026 | 1,522.00 | 1,540.00 | 1,503.90 | 1,528.90 | 1,528.90 | 0.40% | 191,057 |
| Feb 26, 2026 | 1,534.90 | 1,547.40 | 1,503.00 | 1,522.80 | 1,522.80 | -0.11% | 727,749 |
| Feb 25, 2026 | 1,531.90 | 1,533.10 | 1,500.30 | 1,524.50 | 1,524.50 | 0.61% | 102,371 |
| Feb 24, 2026 | 1,471.80 | 1,544.00 | 1,458.00 | 1,515.30 | 1,515.30 | 2.82% | 150,387 |
| Feb 23, 2026 | 1,465.00 | 1,501.00 | 1,465.00 | 1,473.70 | 1,473.70 | 1.65% | 229,030 |
| Feb 20, 2026 | 1,460.00 | 1,465.00 | 1,436.20 | 1,449.80 | 1,449.80 | -0.96% | 93,974 |
| Feb 19, 2026 | 1,496.40 | 1,501.40 | 1,451.00 | 1,463.90 | 1,463.90 | -1.79% | 86,586 |
| Feb 18, 2026 | 1,491.00 | 1,501.80 | 1,476.10 | 1,490.60 | 1,490.60 | -0.07% | 75,106 |
| Feb 17, 2026 | 1,510.00 | 1,510.00 | 1,471.50 | 1,491.60 | 1,491.60 | -0.23% | 287,861 |
| Feb 16, 2026 | 1,475.00 | 1,530.00 | 1,451.00 | 1,495.10 | 1,495.10 | 0.65% | 193,985 |
| Feb 13, 2026 | 1,458.00 | 1,503.90 | 1,428.80 | 1,485.40 | 1,485.40 | 0.85% | 408,095 |
| Feb 12, 2026 | 1,432.70 | 1,488.20 | 1,412.00 | 1,472.90 | 1,472.90 | 2.81% | 200,360 |
| Feb 11, 2026 | 1,424.10 | 1,475.80 | 1,403.00 | 1,432.70 | 1,432.70 | 0.46% | 255,356 |
| Feb 10, 2026 | 1,464.00 | 1,467.00 | 1,421.10 | 1,426.20 | 1,426.20 | -1.78% | 112,117 |
| Feb 9, 2026 | 1,417.70 | 1,455.00 | 1,416.00 | 1,452.00 | 1,452.00 | 2.49% | 111,733 |
| Feb 6, 2026 | 1,435.30 | 1,435.30 | 1,403.80 | 1,416.70 | 1,416.70 | -1.77% | 110,797 |
| Feb 5, 2026 | 1,411.00 | 1,453.00 | 1,392.30 | 1,442.20 | 1,442.20 | 2.55% | 193,684 |
| Feb 4, 2026 | 1,435.30 | 1,451.00 | 1,398.60 | 1,406.40 | 1,406.40 | -2.01% | 117,017 |
| Feb 3, 2026 | 1,470.00 | 1,470.00 | 1,423.80 | 1,435.30 | 1,435.30 | -0.32% | 207,460 |
| Feb 2, 2026 | 1,409.00 | 1,464.50 | 1,391.80 | 1,439.90 | 1,439.90 | 2.56% | 499,424 |
| Feb 1, 2026 | 1,467.80 | 1,467.80 | 1,400.00 | 1,404.00 | 1,404.00 | -4.54% | 65,307 |
| Jan 30, 2026 | 1,479.70 | 1,501.00 | 1,444.00 | 1,470.80 | 1,470.80 | -0.60% | 238,850 |
| Jan 29, 2026 | 1,448.10 | 1,509.80 | 1,434.20 | 1,479.70 | 1,479.70 | 2.25% | 100,371 |
| Jan 28, 2026 | 1,457.30 | 1,475.90 | 1,441.00 | 1,447.10 | 1,447.10 | -0.54% | 73,729 |
| Jan 27, 2026 | 1,467.90 | 1,483.20 | 1,432.70 | 1,454.90 | 1,454.90 | -0.54% | 62,993 |
| Jan 23, 2026 | 1,493.00 | 1,497.50 | 1,456.00 | 1,462.80 | 1,462.80 | -1.53% | 47,636 |
| Jan 22, 2026 | 1,491.00 | 1,501.00 | 1,471.90 | 1,485.60 | 1,485.60 | 0.32% | 88,339 |
| Jan 21, 2026 | 1,479.70 | 1,487.60 | 1,432.00 | 1,480.90 | 1,480.90 | 0.08% | 178,953 |
| Jan 20, 2026 | 1,475.00 | 1,501.00 | 1,468.00 | 1,479.70 | 1,479.70 | -0.50% | 136,112 |
| Jan 19, 2026 | 1,509.90 | 1,517.00 | 1,483.40 | 1,487.20 | 1,487.20 | -1.50% | 128,836 |
| Jan 16, 2026 | 1,512.00 | 1,517.60 | 1,481.70 | 1,509.90 | 1,509.90 | -0.47% | 107,415 |
| Jan 14, 2026 | 1,500.00 | 1,525.60 | 1,490.40 | 1,517.00 | 1,517.00 | 0.61% | 299,342 |