Ipca Laboratories Limited (NSE:IPCALAB)
India · Delayed Price · Currency is INR 1,879.40
-24.10 (-1.27%)
Oct 23, 2026, 1:10 PM IST
Ipca Laboratories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,892.00 | 1,926.60 | 1,857.70 | 1,879.40 | 1,879.40 | -1.27% | 121,665 |
| Oct 22, 2026 | 1,898.00 | 1,952.00 | 1,884.20 | 1,903.50 | 1,903.50 | -0.80% | 327,011 |
| Oct 21, 2026 | 1,810.00 | 1,949.90 | 1,797.60 | 1,918.90 | 1,918.90 | 5.75% | 511,090 |
| Oct 19, 2026 | 1,832.60 | 1,853.90 | 1,797.00 | 1,814.50 | 1,814.50 | -0.99% | 167,626 |
| Oct 16, 2026 | 1,907.10 | 1,907.10 | 1,813.20 | 1,832.60 | 1,832.60 | -4.21% | 215,600 |
| Oct 15, 2026 | 1,888.00 | 1,930.00 | 1,888.00 | 1,913.10 | 1,913.10 | 0.08% | 166,493 |
| Oct 14, 2026 | 1,889.90 | 1,929.00 | 1,863.20 | 1,911.60 | 1,911.60 | -0.40% | 205,496 |
| Oct 13, 2026 | 1,908.90 | 1,940.00 | 1,861.40 | 1,919.20 | 1,919.20 | 1.02% | 341,431 |
| Oct 12, 2026 | 1,921.80 | 1,940.00 | 1,892.00 | 1,899.90 | 1,899.90 | -0.81% | 175,831 |
| Oct 9, 2026 | 1,942.90 | 1,952.50 | 1,905.00 | 1,915.40 | 1,915.40 | -1.19% | 94,285 |
| Oct 8, 2026 | 1,940.90 | 1,965.40 | 1,923.00 | 1,938.40 | 1,938.40 | -0.01% | 320,842 |
| Oct 7, 2026 | 1,940.00 | 1,963.70 | 1,928.00 | 1,938.50 | 1,938.50 | -0.36% | 135,675 |
| Oct 6, 2026 | 1,951.20 | 1,965.00 | 1,932.00 | 1,945.50 | 1,945.50 | -0.30% | 271,603 |
| Oct 5, 2026 | 1,973.70 | 1,984.90 | 1,930.30 | 1,951.30 | 1,951.30 | 0.42% | 210,605 |
| Oct 1, 2026 | 1,929.90 | 1,966.80 | 1,880.80 | 1,943.20 | 1,943.20 | 0.84% | 323,967 |
| Sep 30, 2026 | 1,950.30 | 1,984.90 | 1,916.40 | 1,927.00 | 1,927.00 | -0.57% | 312,460 |
| Sep 29, 2026 | 1,919.70 | 1,980.00 | 1,919.70 | 1,938.10 | 1,938.10 | 0.98% | 246,042 |
| Sep 28, 2026 | 1,956.00 | 1,972.90 | 1,902.30 | 1,919.30 | 1,919.30 | -2.61% | 170,123 |
| Sep 25, 2026 | 2,020.00 | 2,020.00 | 1,950.00 | 1,970.80 | 1,970.80 | -1.32% | 263,825 |
| Sep 24, 2026 | 1,968.90 | 2,006.90 | 1,962.60 | 1,997.10 | 1,997.10 | 1.76% | 272,964 |
| Sep 23, 2026 | 1,993.00 | 1,999.40 | 1,948.50 | 1,962.60 | 1,962.60 | -1.50% | 159,445 |
| Sep 22, 2026 | 2,015.50 | 2,037.00 | 1,980.00 | 1,992.40 | 1,992.40 | -0.79% | 122,345 |
| Sep 21, 2026 | 2,012.00 | 2,033.90 | 2,000.80 | 2,008.20 | 2,008.20 | -0.07% | 173,299 |
| Sep 18, 2026 | 1,972.30 | 2,038.00 | 1,964.00 | 2,009.60 | 2,009.60 | 1.99% | 527,501 |
| Sep 17, 2026 | 1,940.00 | 2,014.00 | 1,937.90 | 1,970.30 | 1,970.30 | 1.00% | 555,590 |
| Sep 16, 2026 | 1,963.30 | 1,983.00 | 1,905.00 | 1,950.70 | 1,950.70 | 0.95% | 337,123 |
| Sep 15, 2026 | 1,976.70 | 1,995.90 | 1,924.00 | 1,932.40 | 1,932.40 | -1.83% | 274,487 |
| Sep 11, 2026 | 1,975.80 | 1,995.00 | 1,958.40 | 1,968.50 | 1,968.50 | -0.12% | 176,417 |
| Sep 10, 2026 | 1,954.60 | 1,979.90 | 1,953.10 | 1,970.90 | 1,970.90 | 0.37% | 209,376 |
| Sep 9, 2026 | 1,956.00 | 1,983.50 | 1,948.00 | 1,963.60 | 1,963.60 | -0.18% | 126,119 |
| Sep 8, 2026 | 1,959.90 | 1,996.90 | 1,959.90 | 1,967.20 | 1,967.20 | 0.41% | 158,357 |
| Sep 7, 2026 | 1,965.40 | 1,978.40 | 1,943.70 | 1,959.10 | 1,959.10 | -0.32% | 92,425 |
| Sep 4, 2026 | 1,950.00 | 1,969.00 | 1,944.20 | 1,965.30 | 1,965.30 | 0.47% | 80,401 |
| Sep 3, 2026 | 1,959.50 | 1,978.20 | 1,907.90 | 1,956.10 | 1,956.10 | -0.02% | 301,813 |
| Sep 2, 2026 | 1,979.00 | 2,001.50 | 1,948.90 | 1,956.50 | 1,956.50 | -1.56% | 161,648 |
| Sep 1, 2026 | 1,985.00 | 1,994.20 | 1,949.30 | 1,987.60 | 1,987.60 | 0.64% | 216,317 |
| Aug 31, 2026 | 1,962.20 | 1,987.50 | 1,943.60 | 1,974.90 | 1,974.90 | 1.26% | 357,067 |
| Aug 28, 2026 | 1,951.00 | 1,977.30 | 1,929.80 | 1,950.30 | 1,950.30 | -0.48% | 276,397 |
| Aug 27, 2026 | 1,954.80 | 1,970.30 | 1,947.30 | 1,959.80 | 1,959.80 | 0.38% | 122,184 |
| Aug 26, 2026 | 1,935.20 | 1,992.00 | 1,935.10 | 1,952.40 | 1,952.40 | 1.24% | 455,426 |
| Aug 25, 2026 | 1,916.00 | 1,958.60 | 1,911.60 | 1,928.50 | 1,928.50 | 0.42% | 427,720 |
| Aug 24, 2026 | 1,920.60 | 1,938.00 | 1,898.00 | 1,920.40 | 1,920.40 | 0.48% | 277,434 |
| Aug 21, 2026 | 1,900.10 | 1,922.00 | 1,889.10 | 1,911.20 | 1,911.20 | 0.58% | 194,059 |
| Aug 20, 2026 | 1,922.00 | 1,928.40 | 1,880.40 | 1,900.10 | 1,900.10 | -0.19% | 236,586 |
| Aug 19, 2026 | 1,882.10 | 1,937.90 | 1,863.00 | 1,903.70 | 1,903.70 | 1.15% | 753,334 |
| Aug 18, 2026 | 1,877.10 | 1,919.00 | 1,862.30 | 1,882.10 | 1,882.10 | -0.13% | 804,532 |
| Aug 17, 2026 | 1,805.90 | 1,945.10 | 1,805.90 | 1,884.60 | 1,884.60 | 8.67% | 6,964,903 |
| Aug 14, 2026 | 1,800.80 | 1,805.00 | 1,720.00 | 1,734.20 | 1,734.20 | -3.46% | 390,591 |
| Aug 13, 2026 | 1,781.00 | 1,905.00 | 1,767.70 | 1,796.30 | 1,796.30 | 1.68% | 1,835,473 |
| Aug 12, 2026 | 1,758.50 | 1,784.40 | 1,744.00 | 1,766.60 | 1,766.60 | 1.04% | 149,151 |