Ipca Laboratories Limited (NSE:IPCALAB)
India · Delayed Price · Currency is INR 1,327.00
-12.00 (-0.90%)
Oct 1, 2025, 3:30 PM IST
Ipca Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,338.00 | 1,338.50 | 1,316.00 | 1,327.30 | 1,327.30 | -0.87% | 253,595 |
| Sep 30, 2025 | 1,329.20 | 1,358.60 | 1,318.00 | 1,339.00 | 1,339.00 | 1.67% | 131,484 |
| Sep 29, 2025 | 1,365.00 | 1,366.70 | 1,311.10 | 1,317.00 | 1,317.00 | -3.95% | 116,877 |
| 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 |
| Sep 23, 2025 | 1,400.80 | 1,404.90 | 1,367.10 | 1,395.20 | 1,395.20 | -0.29% | 202,440 |
| Sep 22, 2025 | 1,406.00 | 1,421.70 | 1,383.10 | 1,399.30 | 1,399.30 | -2.89% | 222,708 |
| Sep 19, 2025 | 1,345.80 | 1,506.90 | 1,333.80 | 1,441.00 | 1,441.00 | 7.47% | 995,320 |
| Sep 18, 2025 | 1,309.00 | 1,347.90 | 1,309.00 | 1,340.80 | 1,340.80 | 2.26% | 163,404 |
| Sep 17, 2025 | 1,308.10 | 1,324.50 | 1,306.00 | 1,311.20 | 1,311.20 | -0.02% | 123,604 |
| Sep 16, 2025 | 1,305.00 | 1,320.00 | 1,301.40 | 1,311.50 | 1,311.50 | 0.09% | 105,808 |
| Sep 15, 2025 | 1,319.00 | 1,321.90 | 1,301.70 | 1,310.30 | 1,310.30 | -0.34% | 108,722 |
| Sep 12, 2025 | 1,314.00 | 1,334.50 | 1,311.00 | 1,314.80 | 1,314.80 | 0.20% | 237,370 |
| Sep 11, 2025 | 1,315.00 | 1,325.50 | 1,308.00 | 1,312.20 | 1,312.20 | -0.06% | 117,956 |
| Sep 10, 2025 | 1,317.20 | 1,343.00 | 1,309.00 | 1,313.00 | 1,313.00 | -0.54% | 127,010 |
| Sep 9, 2025 | 1,328.50 | 1,340.00 | 1,306.00 | 1,320.10 | 1,320.10 | -0.02% | 83,745 |
| Sep 8, 2025 | 1,330.00 | 1,342.50 | 1,317.00 | 1,320.40 | 1,320.40 | -1.09% | 98,181 |
| Sep 5, 2025 | 1,337.60 | 1,353.30 | 1,332.00 | 1,335.00 | 1,335.00 | -0.31% | 105,496 |
| Sep 4, 2025 | 1,353.10 | 1,361.30 | 1,330.00 | 1,339.20 | 1,339.20 | -0.95% | 325,213 |
| Sep 3, 2025 | 1,367.00 | 1,374.30 | 1,348.20 | 1,352.00 | 1,352.00 | -1.14% | 103,658 |
| Sep 2, 2025 | 1,367.20 | 1,378.80 | 1,363.80 | 1,367.60 | 1,367.60 | -0.18% | 35,637 |
| Sep 1, 2025 | 1,375.10 | 1,384.40 | 1,357.10 | 1,370.10 | 1,370.10 | -1.03% | 160,654 |
| Aug 29, 2025 | 1,408.00 | 1,414.80 | 1,380.20 | 1,384.40 | 1,384.40 | -2.40% | 156,601 |
| Aug 28, 2025 | 1,435.00 | 1,438.20 | 1,393.00 | 1,418.50 | 1,418.50 | -1.12% | 205,145 |
| Aug 26, 2025 | 1,390.00 | 1,462.60 | 1,368.60 | 1,434.50 | 1,434.50 | 2.47% | 276,774 |
| Aug 25, 2025 | 1,421.00 | 1,428.20 | 1,390.20 | 1,399.90 | 1,399.90 | -1.30% | 121,663 |
| 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 | 1,448.18 | -1.61% | 151,739 |
| Jul 31, 2025 | 1,502.50 | 1,519.40 | 1,460.70 | 1,473.90 | 1,471.85 | -3.64% | 302,398 |
| Jul 30, 2025 | 1,488.00 | 1,560.50 | 1,479.10 | 1,529.50 | 1,527.37 | 2.75% | 501,364 |
| Jul 29, 2025 | 1,482.00 | 1,499.90 | 1,467.10 | 1,488.50 | 1,486.43 | 0.38% | 90,330 |
| Jul 28, 2025 | 1,514.00 | 1,526.00 | 1,468.00 | 1,482.80 | 1,480.74 | -1.74% | 171,072 |
| Jul 25, 2025 | 1,552.00 | 1,595.00 | 1,494.40 | 1,509.00 | 1,506.90 | -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 | 1,457.87 | -0.02% | 241,445 |
| Jul 22, 2025 | 1,470.00 | 1,470.00 | 1,440.60 | 1,460.20 | 1,458.17 | -0.44% | 122,866 |