Ipca Laboratories Limited (NSE:IPCALAB)
India · Delayed Price · Currency is INR 1,271.20
-17.70 (-1.37%)
Oct 31, 2025, 3:30 PM IST
Ipca Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,296.00 | 1,296.00 | 1,268.00 | 1,271.20 | 1,271.20 | -1.37% | 106,475 |
| Oct 30, 2025 | 1,289.90 | 1,295.10 | 1,273.30 | 1,288.90 | 1,288.90 | -0.08% | 59,140 |
| 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% | 63,375 |
| Oct 27, 2025 | 1,278.50 | 1,302.30 | 1,271.90 | 1,298.00 | 1,298.00 | 2.31% | 84,835 |
| Oct 24, 2025 | 1,279.40 | 1,290.00 | 1,251.60 | 1,268.70 | 1,268.70 | -0.63% | 123,556 |
| 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% | 50,864 |
| 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% | 202,970 |
| Oct 13, 2025 | 1,338.30 | 1,338.30 | 1,320.20 | 1,323.50 | 1,323.50 | -0.82% | 59,275 |
| Oct 10, 2025 | 1,349.50 | 1,361.60 | 1,330.60 | 1,334.50 | 1,334.50 | -0.37% | 93,301 |
| Oct 9, 2025 | 1,362.60 | 1,368.20 | 1,336.50 | 1,339.50 | 1,339.50 | -0.93% | 92,279 |
| 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% | 720,079 |
| 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% | 124,785 |
| 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 |