Ipca Laboratories Limited (NSE:IPCALAB)
India · Delayed Price · Currency is INR 1,585.80
+42.20 (2.73%)
Jun 19, 2026, 3:30 PM IST
Ipca Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |