Ipca Laboratories Limited (NSE:IPCALAB)
India · Delayed Price · Currency is INR 1,399.90
-18.50 (-1.30%)
Aug 25, 2025, 3:29 PM IST
Ipca Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,365.50 | 1,432.70 | 1,340.50 | 1,418.40 | 1,418.40 | 4.36% | 437,422 |
| Aug 21, 2025 | 1,370.40 | 1,381.00 | 1,355.50 | 1,359.10 | 1,359.10 | -0.82% | 63,277 |
| Aug 20, 2025 | 1,380.30 | 1,397.30 | 1,359.90 | 1,370.40 | 1,370.40 | -0.95% | 81,465 |
| Aug 19, 2025 | 1,383.80 | 1,395.50 | 1,363.70 | 1,383.50 | 1,383.50 | -0.02% | 121,085 |
| Aug 18, 2025 | 1,365.10 | 1,410.00 | 1,358.80 | 1,383.80 | 1,383.80 | 1.31% | 119,136 |
| Aug 14, 2025 | 1,376.00 | 1,403.00 | 1,350.50 | 1,365.90 | 1,365.90 | 0.10% | 95,383 |
| Aug 13, 2025 | 1,396.40 | 1,397.40 | 1,341.90 | 1,364.60 | 1,364.60 | -0.88% | 113,370 |
| Aug 12, 2025 | 1,343.30 | 1,395.60 | 1,343.30 | 1,376.70 | 1,376.70 | 2.99% | 376,991 |
| Aug 11, 2025 | 1,380.00 | 1,396.50 | 1,322.00 | 1,336.70 | 1,336.70 | -3.61% | 488,727 |
| Aug 8, 2025 | 1,399.90 | 1,407.00 | 1,376.80 | 1,386.80 | 1,386.80 | -0.34% | 55,816 |
| Aug 7, 2025 | 1,370.30 | 1,396.60 | 1,368.10 | 1,391.50 | 1,391.50 | 0.30% | 114,551 |
| Aug 6, 2025 | 1,420.20 | 1,427.80 | 1,375.00 | 1,387.30 | 1,387.30 | -2.78% | 132,650 |
| Aug 5, 2025 | 1,454.00 | 1,456.50 | 1,412.00 | 1,427.00 | 1,427.00 | -1.12% | 115,437 |
| Aug 4, 2025 | 1,450.10 | 1,463.50 | 1,418.60 | 1,443.20 | 1,441.20 | -0.48% | 126,388 |
| Aug 1, 2025 | 1,484.10 | 1,489.40 | 1,439.30 | 1,450.20 | 1,448.19 | -1.61% | 151,739 |
| Jul 31, 2025 | 1,502.50 | 1,519.40 | 1,460.70 | 1,473.90 | 1,471.86 | -3.64% | 302,398 |
| Jul 30, 2025 | 1,488.00 | 1,560.50 | 1,479.10 | 1,529.50 | 1,527.38 | 2.75% | 501,364 |
| Jul 29, 2025 | 1,482.00 | 1,499.90 | 1,467.10 | 1,488.50 | 1,486.44 | 0.38% | 90,330 |
| Jul 28, 2025 | 1,514.00 | 1,526.00 | 1,468.00 | 1,482.80 | 1,480.75 | -1.74% | 171,072 |
| Jul 25, 2025 | 1,552.00 | 1,595.00 | 1,494.40 | 1,509.00 | 1,506.91 | -2.06% | 780,651 |
| Jul 24, 2025 | 1,460.00 | 1,552.00 | 1,459.90 | 1,540.80 | 1,538.66 | 5.54% | 1,267,102 |
| Jul 23, 2025 | 1,460.20 | 1,473.60 | 1,448.50 | 1,459.90 | 1,457.88 | -0.02% | 241,445 |
| Jul 22, 2025 | 1,470.00 | 1,470.00 | 1,440.60 | 1,460.20 | 1,458.18 | -0.44% | 122,866 |
| Jul 21, 2025 | 1,471.00 | 1,473.20 | 1,447.80 | 1,466.70 | 1,464.67 | -0.29% | 124,091 |
| Jul 18, 2025 | 1,474.10 | 1,483.00 | 1,452.20 | 1,471.00 | 1,468.96 | -0.21% | 97,684 |
| Jul 17, 2025 | 1,473.00 | 1,480.50 | 1,451.80 | 1,474.10 | 1,472.06 | 0.84% | 110,093 |
| Jul 16, 2025 | 1,471.00 | 1,495.00 | 1,451.70 | 1,461.80 | 1,459.77 | -0.62% | 147,361 |
| Jul 15, 2025 | 1,467.70 | 1,475.20 | 1,454.60 | 1,470.90 | 1,468.86 | 0.97% | 352,116 |
| Jul 14, 2025 | 1,449.60 | 1,470.60 | 1,418.40 | 1,456.80 | 1,454.78 | 0.50% | 197,274 |
| Jul 11, 2025 | 1,447.30 | 1,471.40 | 1,431.50 | 1,449.60 | 1,447.59 | 0.36% | 119,065 |
| Jul 10, 2025 | 1,455.00 | 1,458.90 | 1,425.80 | 1,444.40 | 1,442.40 | -0.76% | 141,349 |
| Jul 9, 2025 | 1,465.00 | 1,465.20 | 1,442.00 | 1,455.50 | 1,453.48 | -0.66% | 139,629 |
| Jul 8, 2025 | 1,462.00 | 1,469.30 | 1,446.00 | 1,465.20 | 1,463.17 | 0.51% | 150,291 |
| Jul 7, 2025 | 1,422.90 | 1,468.00 | 1,418.40 | 1,457.80 | 1,455.78 | 2.46% | 384,948 |
| Jul 4, 2025 | 1,415.70 | 1,431.70 | 1,403.50 | 1,422.80 | 1,420.83 | 0.50% | 104,201 |
| Jul 3, 2025 | 1,378.20 | 1,433.90 | 1,377.70 | 1,415.70 | 1,413.74 | 2.95% | 386,564 |
| Jul 2, 2025 | 1,380.00 | 1,389.50 | 1,363.00 | 1,375.10 | 1,373.19 | 0.23% | 153,083 |
| Jul 1, 2025 | 1,380.00 | 1,389.10 | 1,355.10 | 1,371.90 | 1,370.00 | -1.29% | 193,130 |
| Jun 30, 2025 | 1,344.50 | 1,397.00 | 1,331.70 | 1,389.80 | 1,387.87 | 4.36% | 335,012 |
| Jun 27, 2025 | 1,351.90 | 1,372.60 | 1,324.00 | 1,331.70 | 1,329.85 | -0.95% | 395,278 |
| Jun 26, 2025 | 1,368.00 | 1,375.10 | 1,337.20 | 1,344.50 | 1,342.64 | -0.97% | 81,886 |
| Jun 25, 2025 | 1,338.20 | 1,368.70 | 1,328.50 | 1,357.70 | 1,355.82 | 1.75% | 142,718 |
| Jun 24, 2025 | 1,340.00 | 1,362.70 | 1,327.70 | 1,334.40 | 1,332.55 | -0.42% | 133,867 |
| Jun 23, 2025 | 1,354.00 | 1,372.40 | 1,333.10 | 1,340.00 | 1,338.14 | -1.06% | 356,112 |
| Jun 20, 2025 | 1,364.50 | 1,426.90 | 1,329.00 | 1,354.40 | 1,352.52 | -0.57% | 475,316 |
| Jun 19, 2025 | 1,353.00 | 1,368.70 | 1,321.00 | 1,362.20 | 1,360.31 | 0.03% | 238,552 |
| Jun 18, 2025 | 1,366.50 | 1,374.60 | 1,348.10 | 1,361.80 | 1,359.91 | 0.20% | 231,621 |
| Jun 17, 2025 | 1,365.00 | 1,368.00 | 1,344.40 | 1,359.10 | 1,357.22 | -0.25% | 207,646 |
| Jun 16, 2025 | 1,364.10 | 1,370.10 | 1,348.40 | 1,362.50 | 1,360.61 | -0.43% | 108,052 |
| Jun 13, 2025 | 1,368.90 | 1,379.20 | 1,353.20 | 1,368.40 | 1,366.50 | -1.06% | 279,721 |