Ipca Laboratories Limited (NSE:IPCALAB)
India · Delayed Price · Currency is INR 1,742.00
-16.80 (-0.96%)
Jul 31, 2026, 3:30 PM IST
Ipca Laboratories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,759.00 | 1,780.30 | 1,741.00 | 1,747.80 | 1,747.80 | -0.63% | 138,035 |
| Jul 30, 2026 | 1,770.00 | 1,790.00 | 1,742.00 | 1,758.80 | 1,758.80 | -0.88% | 140,552 |
| Jul 29, 2026 | 1,780.10 | 1,808.00 | 1,760.00 | 1,774.50 | 1,774.50 | -0.81% | 155,850 |
| Jul 28, 2026 | 1,790.00 | 1,804.20 | 1,725.00 | 1,789.00 | 1,789.00 | 0.64% | 238,234 |
| Jul 27, 2026 | 1,762.70 | 1,800.00 | 1,749.60 | 1,777.60 | 1,777.60 | 0.85% | 119,666 |
| Jul 24, 2026 | 1,765.00 | 1,788.90 | 1,747.00 | 1,762.70 | 1,762.70 | -0.48% | 79,195 |
| Jul 23, 2026 | 1,788.00 | 1,797.30 | 1,760.50 | 1,771.20 | 1,771.20 | -0.97% | 162,968 |
| Jul 22, 2026 | 1,790.00 | 1,794.90 | 1,728.20 | 1,788.50 | 1,788.50 | -0.58% | 193,000 |
| Jul 21, 2026 | 1,830.00 | 1,844.90 | 1,785.10 | 1,799.00 | 1,799.00 | -2.15% | 437,799 |
| Jul 20, 2026 | 1,901.00 | 1,928.30 | 1,821.50 | 1,838.60 | 1,838.60 | -3.26% | 301,713 |
| Jul 17, 2026 | 1,888.00 | 1,944.90 | 1,846.80 | 1,900.60 | 1,900.60 | 0.55% | 157,265 |
| Jul 16, 2026 | 1,880.90 | 1,909.90 | 1,867.80 | 1,890.20 | 1,890.20 | 0.65% | 794,803 |
| Jul 15, 2026 | 1,840.00 | 1,881.40 | 1,820.50 | 1,878.00 | 1,878.00 | 2.04% | 291,486 |
| Jul 14, 2026 | 1,823.00 | 1,850.50 | 1,812.30 | 1,840.40 | 1,840.40 | 0.94% | 241,497 |
| Jul 13, 2026 | 1,787.90 | 1,838.50 | 1,760.00 | 1,823.30 | 1,823.30 | 1.98% | 341,668 |
| Jul 10, 2026 | 1,788.00 | 1,799.40 | 1,741.00 | 1,787.90 | 1,787.90 | 0.99% | 146,840 |
| Jul 9, 2026 | 1,775.00 | 1,797.20 | 1,762.00 | 1,770.40 | 1,770.40 | 0.45% | 96,723 |
| Jul 8, 2026 | 1,780.00 | 1,806.40 | 1,741.10 | 1,762.40 | 1,762.40 | -1.71% | 166,406 |
| Jul 7, 2026 | 1,770.00 | 1,800.00 | 1,767.50 | 1,793.10 | 1,793.10 | 0.60% | 139,839 |
| Jul 6, 2026 | 1,798.50 | 1,812.50 | 1,760.40 | 1,782.40 | 1,782.40 | 0.20% | 393,648 |
| Jul 3, 2026 | 1,729.00 | 1,788.30 | 1,719.40 | 1,778.90 | 1,778.90 | 3.46% | 571,448 |
| Jul 2, 2026 | 1,714.90 | 1,724.70 | 1,691.10 | 1,719.40 | 1,719.40 | 1.36% | 172,457 |
| Jul 1, 2026 | 1,719.80 | 1,766.70 | 1,681.70 | 1,696.40 | 1,696.40 | -0.27% | 222,143 |
| Jun 30, 2026 | 1,649.00 | 1,736.00 | 1,635.80 | 1,701.00 | 1,701.00 | 3.27% | 919,073 |
| Jun 29, 2026 | 1,618.30 | 1,664.90 | 1,616.00 | 1,647.20 | 1,647.20 | 1.79% | 333,883 |
| Jun 25, 2026 | 1,627.30 | 1,655.00 | 1,606.00 | 1,618.30 | 1,618.30 | -0.18% | 167,145 |
| Jun 24, 2026 | 1,615.00 | 1,639.00 | 1,602.60 | 1,621.20 | 1,621.20 | -0.23% | 116,670 |
| Jun 23, 2026 | 1,611.10 | 1,641.40 | 1,599.90 | 1,625.00 | 1,625.00 | 1.73% | 179,904 |
| Jun 22, 2026 | 1,603.00 | 1,604.90 | 1,582.40 | 1,597.30 | 1,597.30 | 0.73% | 86,624 |
| Jun 19, 2026 | 1,551.00 | 1,609.10 | 1,542.50 | 1,585.80 | 1,585.80 | 2.73% | 262,446 |
| Jun 18, 2026 | 1,546.00 | 1,551.00 | 1,530.00 | 1,543.60 | 1,543.60 | 0.32% | 125,608 |
| Jun 17, 2026 | 1,554.90 | 1,558.70 | 1,532.60 | 1,538.70 | 1,538.70 | -0.74% | 94,273 |
| Jun 16, 2026 | 1,575.60 | 1,583.90 | 1,545.00 | 1,550.20 | 1,550.20 | -1.62% | 83,984 |
| Jun 15, 2026 | 1,613.00 | 1,613.00 | 1,566.00 | 1,575.70 | 1,575.70 | -0.46% | 118,009 |
| Jun 12, 2026 | 1,629.80 | 1,640.00 | 1,568.60 | 1,583.00 | 1,583.00 | -1.90% | 131,987 |
| Jun 11, 2026 | 1,630.20 | 1,642.00 | 1,606.20 | 1,613.60 | 1,613.60 | -1.02% | 86,082 |
| Jun 10, 2026 | 1,641.50 | 1,658.90 | 1,621.00 | 1,630.20 | 1,630.20 | -0.23% | 172,179 |
| Jun 9, 2026 | 1,649.40 | 1,670.00 | 1,626.00 | 1,634.00 | 1,634.00 | -0.93% | 116,776 |
| Jun 8, 2026 | 1,610.00 | 1,668.00 | 1,610.00 | 1,649.40 | 1,649.40 | 0.46% | 924,718 |
| Jun 5, 2026 | 1,614.90 | 1,650.60 | 1,610.30 | 1,641.90 | 1,641.90 | 1.73% | 242,278 |
| Jun 4, 2026 | 1,554.70 | 1,626.90 | 1,538.10 | 1,614.00 | 1,614.00 | 3.81% | 396,358 |
| Jun 3, 2026 | 1,507.70 | 1,562.10 | 1,499.10 | 1,554.70 | 1,554.70 | 3.12% | 274,172 |
| Jun 2, 2026 | 1,510.00 | 1,518.00 | 1,470.00 | 1,507.70 | 1,507.70 | 1.16% | 383,375 |
| Jun 1, 2026 | 1,530.00 | 1,564.20 | 1,477.10 | 1,490.40 | 1,490.40 | -2.23% | 270,268 |
| 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 |