Ipca Laboratories Limited (NSE:IPCALAB)
India · Delayed Price · Currency is INR 1,459.10
+4.50 (0.31%)
At close: Dec 5, 2025
Ipca Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,449.90 | 1,463.50 | 1,416.00 | 1,459.10 | 1,459.10 | 0.31% | 237,723 |
| Dec 4, 2025 | 1,435.00 | 1,470.10 | 1,433.00 | 1,454.60 | 1,454.60 | 0.75% | 825,619 |
| Dec 3, 2025 | 1,439.80 | 1,454.70 | 1,415.30 | 1,443.80 | 1,443.80 | 1.01% | 148,078 |
| Dec 2, 2025 | 1,425.00 | 1,436.00 | 1,406.40 | 1,429.30 | 1,429.30 | 0.61% | 122,952 |
| Dec 1, 2025 | 1,459.00 | 1,471.50 | 1,408.00 | 1,420.60 | 1,420.60 | -2.24% | 235,351 |
| Nov 28, 2025 | 1,400.10 | 1,459.00 | 1,396.00 | 1,453.10 | 1,453.10 | 4.09% | 454,494 |
| Nov 27, 2025 | 1,407.00 | 1,417.00 | 1,388.50 | 1,396.00 | 1,396.00 | -0.92% | 100,045 |
| Nov 26, 2025 | 1,406.00 | 1,415.20 | 1,386.30 | 1,408.90 | 1,408.90 | 0.19% | 104,259 |
| Nov 25, 2025 | 1,425.00 | 1,441.30 | 1,398.90 | 1,406.20 | 1,406.20 | -1.54% | 154,045 |
| Nov 24, 2025 | 1,436.10 | 1,467.40 | 1,407.60 | 1,428.20 | 1,428.20 | -1.09% | 275,733 |
| Nov 21, 2025 | 1,427.00 | 1,455.50 | 1,426.90 | 1,444.00 | 1,444.00 | 0.40% | 174,552 |
| Nov 20, 2025 | 1,454.40 | 1,468.40 | 1,428.20 | 1,438.20 | 1,438.20 | -0.64% | 165,761 |
| Nov 19, 2025 | 1,430.00 | 1,458.70 | 1,410.00 | 1,447.40 | 1,447.40 | 1.72% | 326,575 |
| Nov 18, 2025 | 1,450.00 | 1,471.00 | 1,420.00 | 1,422.90 | 1,422.90 | -2.86% | 322,615 |
| Nov 17, 2025 | 1,460.00 | 1,518.30 | 1,432.60 | 1,464.80 | 1,464.80 | -1.00% | 1,187,071 |
| Nov 14, 2025 | 1,309.70 | 1,548.00 | 1,305.00 | 1,479.60 | 1,479.60 | 13.64% | 4,131,703 |
| Nov 13, 2025 | 1,340.00 | 1,364.90 | 1,293.90 | 1,302.00 | 1,302.00 | -2.90% | 562,442 |
| Nov 12, 2025 | 1,328.30 | 1,359.00 | 1,315.10 | 1,340.90 | 1,340.90 | 1.43% | 155,242 |
| Nov 11, 2025 | 1,345.80 | 1,352.40 | 1,316.60 | 1,322.00 | 1,322.00 | -1.70% | 48,376 |
| Nov 10, 2025 | 1,324.00 | 1,365.70 | 1,300.00 | 1,344.80 | 1,344.80 | 2.01% | 260,140 |
| Nov 7, 2025 | 1,304.90 | 1,334.00 | 1,276.10 | 1,318.30 | 1,318.30 | 1.03% | 281,388 |
| Nov 6, 2025 | 1,289.00 | 1,319.00 | 1,285.50 | 1,304.80 | 1,304.80 | 0.77% | 226,767 |
| Nov 4, 2025 | 1,315.40 | 1,323.00 | 1,285.10 | 1,294.80 | 1,294.80 | -1.14% | 118,746 |
| Nov 3, 2025 | 1,271.20 | 1,320.00 | 1,270.00 | 1,309.70 | 1,309.70 | 3.03% | 126,927 |
| Oct 31, 2025 | 1,296.00 | 1,296.00 | 1,268.00 | 1,271.20 | 1,271.20 | -1.37% | 106,443 |
| Oct 30, 2025 | 1,289.90 | 1,295.10 | 1,273.30 | 1,288.90 | 1,288.90 | -0.08% | 59,139 |
| Oct 29, 2025 | 1,292.30 | 1,300.10 | 1,280.10 | 1,289.90 | 1,289.90 | 0.31% | 84,127 |
| Oct 28, 2025 | 1,305.00 | 1,308.00 | 1,280.00 | 1,285.90 | 1,285.90 | -0.93% | 63,010 |
| Oct 27, 2025 | 1,278.50 | 1,302.30 | 1,271.90 | 1,298.00 | 1,298.00 | 2.31% | 84,801 |
| Oct 24, 2025 | 1,279.40 | 1,290.00 | 1,251.60 | 1,268.70 | 1,268.70 | -0.63% | 123,050 |
| Oct 23, 2025 | 1,287.40 | 1,292.00 | 1,271.00 | 1,276.80 | 1,276.80 | -0.35% | 122,938 |
| Oct 21, 2025 | 1,278.50 | 1,285.00 | 1,276.30 | 1,281.30 | 1,281.30 | 0.81% | 11,900 |
| Oct 20, 2025 | 1,291.50 | 1,291.50 | 1,262.00 | 1,271.00 | 1,271.00 | -1.19% | 104,949 |
| Oct 17, 2025 | 1,297.00 | 1,297.00 | 1,280.00 | 1,286.30 | 1,286.30 | -0.16% | 50,853 |
| Oct 16, 2025 | 1,304.90 | 1,314.90 | 1,279.20 | 1,288.40 | 1,288.40 | -0.69% | 146,327 |
| Oct 15, 2025 | 1,315.00 | 1,317.70 | 1,291.90 | 1,297.30 | 1,297.30 | -0.67% | 96,247 |
| Oct 14, 2025 | 1,329.00 | 1,330.90 | 1,302.30 | 1,306.10 | 1,306.10 | -1.31% | 202,965 |
| Oct 13, 2025 | 1,338.30 | 1,338.30 | 1,320.20 | 1,323.50 | 1,323.50 | -0.82% | 59,274 |
| Oct 10, 2025 | 1,349.50 | 1,361.60 | 1,330.60 | 1,334.50 | 1,334.50 | -0.37% | 93,288 |
| Oct 9, 2025 | 1,362.60 | 1,368.20 | 1,336.50 | 1,339.50 | 1,339.50 | -0.93% | 92,193 |
| Oct 8, 2025 | 1,353.10 | 1,361.00 | 1,345.50 | 1,352.10 | 1,352.10 | -0.57% | 49,362 |
| Oct 7, 2025 | 1,321.00 | 1,404.00 | 1,316.10 | 1,359.80 | 1,359.80 | 2.77% | 720,078 |
| Oct 6, 2025 | 1,323.00 | 1,326.00 | 1,305.00 | 1,323.20 | 1,323.20 | 0.77% | 86,344 |
| Oct 3, 2025 | 1,337.00 | 1,339.00 | 1,307.30 | 1,313.10 | 1,313.10 | -1.07% | 124,762 |
| Oct 1, 2025 | 1,338.00 | 1,338.50 | 1,316.00 | 1,327.30 | 1,327.30 | -0.87% | 253,514 |
| Sep 30, 2025 | 1,329.20 | 1,358.60 | 1,318.00 | 1,339.00 | 1,339.00 | 1.67% | 131,478 |
| Sep 29, 2025 | 1,365.00 | 1,366.70 | 1,311.10 | 1,317.00 | 1,317.00 | -3.95% | 116,499 |
| Sep 26, 2025 | 1,353.80 | 1,379.90 | 1,305.40 | 1,371.20 | 1,371.20 | 1.53% | 339,048 |
| Sep 25, 2025 | 1,357.90 | 1,363.50 | 1,342.40 | 1,350.50 | 1,350.50 | 0.16% | 105,951 |
| Sep 24, 2025 | 1,388.20 | 1,388.20 | 1,337.80 | 1,348.40 | 1,348.40 | -3.35% | 118,793 |