Ipca Laboratories Limited (NSE:IPCALAB)
India · Delayed Price · Currency is INR 1,524.40
-48.00 (-3.05%)
May 29, 2026, 3:29 PM IST
Ipca Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,576.90 | 1,618.70 | 1,482.90 | 1,524.40 | 1,524.40 | -3.05% | 979,166 |
| May 27, 2026 | 1,577.00 | 1,592.40 | 1,567.00 | 1,572.40 | 1,572.40 | -0.35% | 74,100 |
| May 26, 2026 | 1,566.20 | 1,599.90 | 1,565.60 | 1,578.00 | 1,578.00 | 0.45% | 136,241 |
| May 25, 2026 | 1,609.90 | 1,617.80 | 1,565.20 | 1,571.00 | 1,571.00 | -1.94% | 109,349 |
| May 22, 2026 | 1,648.50 | 1,648.50 | 1,596.50 | 1,602.10 | 1,602.10 | -2.13% | 100,242 |
| May 21, 2026 | 1,650.00 | 1,660.00 | 1,619.00 | 1,637.00 | 1,637.00 | -0.58% | 220,532 |
| May 20, 2026 | 1,647.90 | 1,678.30 | 1,635.30 | 1,646.60 | 1,646.60 | -0.58% | 273,088 |
| May 19, 2026 | 1,651.00 | 1,662.20 | 1,634.00 | 1,656.20 | 1,656.20 | 0.60% | 256,508 |
| May 18, 2026 | 1,585.00 | 1,658.00 | 1,585.00 | 1,646.30 | 1,646.30 | 2.57% | 634,585 |
| May 15, 2026 | 1,592.70 | 1,654.70 | 1,584.80 | 1,605.00 | 1,605.00 | 1.33% | 1,114,457 |
| May 14, 2026 | 1,510.00 | 1,593.80 | 1,510.00 | 1,583.90 | 1,583.90 | 5.15% | 543,561 |
| May 13, 2026 | 1,518.00 | 1,538.90 | 1,494.00 | 1,506.30 | 1,506.30 | -0.19% | 251,461 |
| May 12, 2026 | 1,535.00 | 1,544.80 | 1,499.00 | 1,509.10 | 1,509.10 | -1.69% | 507,486 |
| May 11, 2026 | 1,557.20 | 1,569.00 | 1,525.20 | 1,535.00 | 1,535.00 | -1.13% | 533,066 |
| May 8, 2026 | 1,560.10 | 1,610.50 | 1,545.60 | 1,552.60 | 1,552.60 | -0.48% | 247,633 |
| May 7, 2026 | 1,572.20 | 1,590.40 | 1,555.10 | 1,560.10 | 1,560.10 | -0.27% | 97,347 |
| May 6, 2026 | 1,548.00 | 1,581.00 | 1,542.00 | 1,564.40 | 1,564.40 | 1.47% | 241,418 |
| May 5, 2026 | 1,535.00 | 1,559.00 | 1,513.60 | 1,541.80 | 1,541.80 | 0.77% | 183,380 |
| May 4, 2026 | 1,538.00 | 1,574.10 | 1,525.00 | 1,530.00 | 1,530.00 | -0.06% | 127,756 |
| Apr 30, 2026 | 1,542.10 | 1,590.00 | 1,524.30 | 1,530.90 | 1,530.90 | -0.73% | 348,783 |
| Apr 29, 2026 | 1,542.80 | 1,552.10 | 1,522.60 | 1,542.10 | 1,542.10 | 0.33% | 128,566 |
| Apr 28, 2026 | 1,548.00 | 1,573.90 | 1,530.20 | 1,537.00 | 1,537.00 | -0.28% | 99,425 |
| Apr 27, 2026 | 1,557.10 | 1,585.90 | 1,528.50 | 1,541.30 | 1,541.30 | -0.94% | 240,783 |
| Apr 24, 2026 | 1,535.00 | 1,573.20 | 1,516.00 | 1,555.90 | 1,555.90 | 1.95% | 230,855 |
| Apr 23, 2026 | 1,494.60 | 1,541.10 | 1,486.30 | 1,526.10 | 1,526.10 | 2.09% | 248,305 |
| Apr 22, 2026 | 1,476.50 | 1,514.00 | 1,466.50 | 1,494.80 | 1,494.80 | 1.24% | 310,159 |
| Apr 21, 2026 | 1,469.90 | 1,491.00 | 1,462.10 | 1,476.50 | 1,476.50 | 0.54% | 199,229 |
| Apr 20, 2026 | 1,460.00 | 1,488.90 | 1,447.70 | 1,468.60 | 1,468.60 | 0.02% | 168,951 |
| Apr 17, 2026 | 1,461.00 | 1,475.00 | 1,456.20 | 1,468.30 | 1,468.30 | 0.47% | 114,570 |
| Apr 16, 2026 | 1,474.50 | 1,490.00 | 1,453.40 | 1,461.40 | 1,461.40 | -0.65% | 187,941 |
| Apr 15, 2026 | 1,471.70 | 1,473.70 | 1,444.10 | 1,470.90 | 1,470.90 | 1.37% | 191,431 |
| Apr 13, 2026 | 1,436.00 | 1,468.00 | 1,431.40 | 1,451.00 | 1,451.00 | -0.36% | 96,475 |
| Apr 10, 2026 | 1,456.00 | 1,466.00 | 1,450.30 | 1,456.20 | 1,456.20 | 0.43% | 79,984 |
| Apr 9, 2026 | 1,443.70 | 1,464.90 | 1,442.50 | 1,449.90 | 1,449.90 | 0.34% | 82,607 |
| Apr 8, 2026 | 1,463.50 | 1,466.00 | 1,427.20 | 1,445.00 | 1,445.00 | 0.19% | 375,454 |
| Apr 7, 2026 | 1,439.00 | 1,475.60 | 1,414.00 | 1,442.20 | 1,442.20 | -0.95% | 83,654 |
| Apr 6, 2026 | 1,466.00 | 1,485.70 | 1,426.00 | 1,456.00 | 1,456.00 | -2.17% | 234,598 |
| Apr 2, 2026 | 1,504.90 | 1,509.00 | 1,432.50 | 1,488.30 | 1,488.30 | -1.32% | 196,356 |
| Apr 1, 2026 | 1,602.00 | 1,620.00 | 1,500.30 | 1,508.20 | 1,508.20 | -5.81% | 527,064 |
| Mar 30, 2026 | 1,594.00 | 1,613.90 | 1,553.70 | 1,601.20 | 1,601.20 | 0.96% | 450,008 |
| 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 |